S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4780.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04780000 | 2024-05-23 12:12PM EDT | 2024-05-29 | 535.76 | 493.80 | 502.30 | 0.00 | - | - | 3 | 0.00% |
| SPXW240531C04780000 | 2024-05-23 2:02PM EDT | 2024-05-31 | 500.10 | 496.10 | 504.50 | 0.00 | - | 30 | 70 | 0.00% |
| SPXW240607C04780000 | 2024-04-30 12:37PM EDT | 2024-06-07 | 328.18 | 501.00 | 508.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04780000 | 2024-05-20 11:21AM EDT | 2024-06-21 | 563.47 | 513.40 | 519.70 | 0.00 | - | 3 | 112 | 0.00% |
| SPXW240628C04780000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 472.97 | 519.10 | 526.40 | 0.00 | - | 2 | 123 | 13.89% |
| SPXW240705C04780000 | 2024-05-24 3:56PM EDT | 2024-07-05 | 555.60 | 525.20 | 532.40 | 0.00 | - | 5 | 5 | 19.45% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 2024-07-19 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731C04780000 | 2024-04-30 9:36AM EDT | 2024-07-31 | 414.02 | 548.60 | 557.00 | 0.00 | - | 5 | 12 | 22.25% |
| SPXW240830C04780000 | 2024-05-09 10:38AM EDT | 2024-08-30 | 518.12 | 575.80 | 585.10 | 0.00 | - | 1 | 1 | 22.91% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 2024-09-20 | 617.78 | 473.80 | 492.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240930C04780000 | 2024-05-17 11:17AM EDT | 2024-09-30 | 625.57 | 600.20 | 610.40 | 0.00 | - | 4 | 5 | 22.92% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04780000 | 2024-05-28 3:33PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 197 | 242 | 61.33% |
| SPXW240531P04780000 | 2024-05-24 3:29PM EDT | 2024-05-31 | 0.25 | 0.10 | 0.20 | 0.00 | - | 17 | 595 | 42.53% |
| SPXW240603P04780000 | 2024-05-28 3:52PM EDT | 2024-06-03 | 0.25 | 0.25 | 0.35 | 0.00 | - | 17 | 199 | 31.90% |
| SPXW240607P04780000 | 2024-05-24 10:15AM EDT | 2024-06-07 | 1.10 | 0.80 | 0.95 | 0.00 | - | 56 | 89 | 27.88% |
| SPXW240614P04780000 | 2024-05-23 2:44PM EDT | 2024-06-14 | 3.30 | 2.55 | 2.65 | 0.00 | - | 5 | 32 | 24.86% |
| SPXW240621P04780000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 3.40 | 4.20 | 4.40 | 0.00 | - | 1 | 358 | 22.84% |
| SPXW240628P04780000 | 2024-05-23 3:27PM EDT | 2024-06-28 | 6.80 | 6.20 | 6.40 | 0.00 | - | 13 | 129 | 21.60% |
| SPXW240705P04780000 | 2024-05-20 3:37PM EDT | 2024-07-05 | 6.10 | 7.80 | 8.00 | 0.00 | - | 28 | 28 | 20.43% |
| SPXW240712P04780000 | 2024-05-28 12:55AM EDT | 2024-07-12 | 7.61 | 10.20 | 10.50 | 0.00 | - | 1 | - | 19.93% |
| SPXW240719P04780000 | 2024-05-21 1:25PM EDT | 2024-07-19 | 9.57 | 12.30 | 12.50 | 0.00 | - | 2 | 145 | 19.30% |
| SPXW240731P04780000 | 2024-05-23 12:03PM EDT | 2024-07-31 | 12.50 | 15.90 | 16.20 | 0.00 | - | 3 | 390 | 18.55% |
| SPXW240816P04780000 | 2024-05-28 1:11PM EDT | 2024-08-16 | 17.50 | 21.00 | 21.40 | 0.00 | - | 1 | 1 | 17.87% |
| SPXW240830P04780000 | 2024-05-22 4:04PM EDT | 2024-08-30 | 21.56 | 25.30 | 25.80 | 0.00 | - | 1 | 232 | 17.39% |
| SPX240920P04780000 | 2024-05-23 9:56AM EDT | 2024-09-20 | 28.40 | 32.40 | 32.80 | 0.00 | - | 2 | 305 | 16.92% |
| SPXW240930P04780000 | 2024-05-24 1:00PM EDT | 2024-09-30 | 31.00 | 35.10 | 35.70 | 0.00 | - | 45 | 62 | 16.67% |
| SPX241018P04780000 | 2024-05-15 12:00PM EDT | 2024-10-18 | 38.42 | 41.00 | 41.70 | 0.00 | - | 1 | 34 | 16.41% |
| SPXW241031P04780000 | 2024-05-21 11:59AM EDT | 2024-10-31 | 39.13 | 45.00 | 45.70 | 0.00 | - | 2 | 19 | 16.22% |
| SPX241115P04780000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 44.83 | 52.70 | 53.50 | 0.00 | - | - | 3 | 16.39% |
© 2024 Yahoo. All rights reserved.