S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4790.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04790000 | 2024-05-28 11:12AM EDT | 2024-05-31 | 520.22 | 485.40 | 493.80 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240603C04790000 | 2024-05-21 3:57PM EDT | 2024-06-03 | 541.76 | 485.70 | 494.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C04790000 | 2024-04-25 10:28AM EDT | 2024-06-07 | 276.37 | 508.90 | 533.90 | 0.00 | - | 2 | 3 | 47.40% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 541.30 | 547.30 | 0.00 | - | 15 | 161 | 35.94% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 378.94 | 518.90 | 557.40 | 0.00 | - | 1 | 46 | 34.65% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 502.64 | 529.70 | 536.10 | 0.00 | - | 1 | 1 | 21.43% |
| SPXW240731C04790000 | 2024-05-16 3:13PM EDT | 2024-07-31 | 578.43 | 538.60 | 547.10 | 0.00 | - | 1 | 22 | 21.96% |
| SPX240816C04790000 | 2024-05-23 12:54PM EDT | 2024-08-16 | 583.85 | 552.60 | 561.10 | 0.00 | - | - | 1 | 22.21% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 595.80 | 626.00 | 0.00 | - | 2 | 6 | 26.57% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 603.10 | 634.90 | 0.00 | - | - | 1 | 26.44% |
| SPX241018C04790000 | 2024-05-21 1:55PM EDT | 2024-10-18 | 651.26 | 610.50 | 619.10 | 0.00 | - | - | 1 | 23.13% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04790000 | 2024-05-28 3:05PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 566 | 60.16% |
| SPXW240531P04790000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | 0.00 | - | 30 | 553 | 42.73% |
| SPXW240603P04790000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 171 | 31.32% |
| SPXW240607P04790000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 0.75 | 0.85 | 1.00 | 0.00 | - | 14 | 103 | 27.58% |
| SPXW240614P04790000 | 2024-05-28 2:57PM EDT | 2024-06-14 | 2.25 | 2.65 | 2.80 | 0.00 | - | 64 | 109 | 24.67% |
| SPXW240621P04790000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 3.60 | 4.40 | 4.60 | 0.00 | - | 1 | 183 | 22.65% |
| SPXW240628P04790000 | 2024-05-28 2:15PM EDT | 2024-06-28 | 5.00 | 6.50 | 6.70 | 0.00 | - | 1 | 242 | 21.44% |
| SPXW240705P04790000 | 2024-05-23 11:10AM EDT | 2024-07-05 | 6.20 | 8.10 | 8.40 | 0.00 | - | 12 | 25 | 20.31% |
| SPXW240712P04790000 | 2024-05-28 12:53PM EDT | 2024-07-12 | 8.10 | 10.50 | 10.90 | 0.00 | - | 49 | - | 19.78% |
| SPXW240719P04790000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 10.18 | 12.60 | 12.90 | 0.00 | - | 10 | 177 | 19.15% |
| SPXW240731P04790000 | 2024-05-09 2:31PM EDT | 2024-07-31 | 22.35 | 16.30 | 16.70 | 0.00 | - | 3 | 39 | 18.42% |
| SPXW240816P04790000 | 2024-05-23 3:53PM EDT | 2024-08-16 | 21.58 | 21.40 | 21.90 | 0.00 | - | 2 | 10 | 17.72% |
| SPXW240830P04790000 | 2024-05-22 2:36PM EDT | 2024-08-30 | 23.80 | 26.10 | 26.50 | 0.00 | - | 1 | 25 | 17.28% |
| SPX240920P04790000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 30.00 | 33.10 | 33.60 | 0.00 | - | 1 | 57 | 16.81% |
| SPXW240930P04790000 | 2024-05-23 9:51AM EDT | 2024-09-30 | 31.34 | 35.80 | 36.50 | 0.00 | - | 40 | 70 | 16.56% |
| SPX241018P04790000 | 2024-05-23 1:47PM EDT | 2024-10-18 | 39.96 | 41.90 | 42.70 | 0.00 | - | 2 | 70 | 16.32% |
| SPXW241031P04790000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 44.13 | 46.00 | 46.60 | 0.00 | - | 2 | 49 | 16.11% |
| SPX241115P04790000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 47.00 | 53.80 | 54.50 | 0.00 | - | - | 3 | 16.28% |
© 2024 Yahoo. All rights reserved.