S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4800.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04800000 | 2024-05-17 2:31PM EDT | 2024-05-30 | 498.43 | 478.60 | 487.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240531C04800000 | 2024-05-28 3:25PM EDT | 2024-05-31 | 500.04 | 482.80 | 491.00 | 0.00 | - | 3 | 1,876 | 0.00% |
| SPXW240603C04800000 | 2024-05-22 2:47PM EDT | 2024-06-03 | 500.20 | 480.80 | 489.40 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240604C04800000 | 2024-05-13 2:54PM EDT | 2024-06-04 | 432.52 | 483.80 | 492.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240605C04800000 | 2024-05-07 9:33AM EDT | 2024-06-05 | 412.00 | 482.50 | 490.80 | 0.00 | - | - | 4 | 0.00% |
| SPXW240606C04800000 | 2024-05-07 10:57AM EDT | 2024-06-06 | 415.15 | 484.10 | 491.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C04800000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 506.31 | 488.30 | 495.40 | 0.00 | - | 10 | 14 | 0.00% |
| SPXW240610C04800000 | 2024-05-01 3:53PM EDT | 2024-06-10 | 275.03 | 488.50 | 495.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240611C04800000 | 2024-05-21 10:51AM EDT | 2024-06-11 | 527.01 | 488.20 | 494.40 | 0.00 | - | - | 5 | 0.00% |
| SPXW240612C04800000 | 2024-05-23 7:52AM EDT | 2024-06-12 | 555.11 | 489.60 | 495.80 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 448.99 | 495.30 | 497.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240618C04800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 532.79 | 495.90 | 502.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240620C04800000 | 2024-05-15 1:26PM EDT | 2024-06-20 | 519.89 | 497.10 | 504.30 | 0.00 | - | - | 32 | 0.00% |
| SPXW240621C04800000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 519.82 | 497.30 | 504.40 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 524.10 | 503.10 | 510.40 | 0.00 | - | 5 | 5 | 20.03% |
| SPXW240627C04800000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 542.37 | 504.10 | 511.40 | 0.00 | - | - | 1 | 20.48% |
| SPXW240628C04800000 | 2024-05-23 1:17PM EDT | 2024-06-28 | 529.65 | 506.40 | 513.30 | 0.00 | - | 2 | 1,671 | 21.42% |
| SPXW240701C04800000 | 2024-05-20 2:04PM EDT | 2024-07-01 | 541.71 | 505.20 | 512.30 | 0.00 | - | - | 2 | 19.83% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 533.48 | 511.20 | 517.60 | 0.00 | - | 6 | 4 | 21.45% |
| SPXW240712C04800000 | 2024-05-24 9:41AM EDT | 2024-07-12 | 523.60 | 518.30 | 524.60 | 0.00 | - | 4 | 4 | 22.22% |
| SPXW240719C04800000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 560.75 | 523.90 | 530.90 | 0.00 | - | 1 | 14 | 22.44% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 2024-07-31 | 576.28 | 536.20 | 544.70 | 0.00 | - | 3 | 13 | 23.24% |
| SPX240816C04800000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 536.90 | 547.90 | 556.40 | 0.00 | - | 1 | 3,014 | 22.80% |
| SPXW240830C04800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 585.68 | 562.20 | 570.30 | 0.00 | - | 1 | 4 | 23.07% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 613.16 | 579.50 | 588.50 | 0.00 | - | 1 | 41 | 23.10% |
| SPXW240930C04800000 | 2024-05-21 1:32PM EDT | 2024-09-30 | 619.76 | 591.80 | 594.60 | 0.00 | - | 2 | 1,528 | 22.85% |
| SPX241018C04800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 626.93 | 610.80 | 612.40 | 0.00 | - | 10 | 3,598 | 23.19% |
| SPXW241031C04800000 | 2024-05-21 1:32PM EDT | 2024-10-31 | 648.76 | 616.40 | 626.50 | 0.00 | - | - | 1 | 23.55% |
| SPX241115C04800000 | 2024-05-14 12:11PM EDT | 2024-11-15 | 591.75 | 637.40 | 639.10 | 0.00 | - | 1 | 2,496 | 23.61% |
| SPX241220C04800000 | 2024-05-28 10:28AM EDT | 2024-12-20 | 684.80 | 667.10 | 668.20 | 0.00 | - | 1 | 22,315 | 23.81% |
| SPXW241231C04800000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 633.41 | 670.20 | 679.00 | 0.00 | - | 1 | 1,242 | 24.01% |
| SPX250117C04800000 | 2024-05-22 10:41AM EDT | 2025-01-17 | 728.38 | 695.10 | 696.90 | 0.00 | - | 1 | 3,370 | 24.40% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 2025-02-21 | 652.91 | 717.00 | 727.40 | 0.00 | - | 88 | 708 | 24.76% |
| SPX250321C04800000 | 2024-05-23 2:51PM EDT | 2025-03-21 | 726.50 | 745.80 | 748.20 | 0.00 | - | 402 | 2,355 | 24.84% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 722.64 | 745.40 | 760.10 | 0.00 | - | 2 | 16 | 25.15% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 2025-04-17 | 702.07 | 762.40 | 774.70 | 0.00 | - | 2 | 144 | 25.33% |
| SPX250516C04800000 | 2024-05-22 3:42PM EDT | 2025-05-16 | 806.83 | 783.10 | 797.80 | 0.00 | - | 3 | 59 | 25.54% |
| SPX250620C04800000 | 2024-05-23 11:00AM EDT | 2025-06-20 | 831.41 | 816.40 | 818.80 | 0.00 | - | 20 | 4,415 | 25.46% |
| SPX251219C04800000 | 2024-05-23 12:39PM EDT | 2025-12-19 | 972.10 | 941.00 | 984.10 | 0.00 | - | 2 | 6,769 | 28.03% |
| SPX261218C04800000 | 2024-05-23 11:18AM EDT | 2026-12-18 | 1,171.05 | 0.00 | 0.00 | 0.00 | - | 100 | 2,303 | 0.00% |
| SPX271217C04800000 | 2024-05-28 11:05AM EDT | 2027-12-17 | 1,350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 27.79% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 32.53% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04800000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,612 | 601 | 58.98% |
| SPXW240530P04800000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 1,352 | 48.78% |
| SPXW240531P04800000 | 2024-05-28 4:03PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 129 | 13,488 | 41.94% |
| SPXW240603P04800000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.30 | 0.25 | 0.35 | 0.00 | - | 421 | 759 | 30.76% |
| SPXW240604P04800000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.30 | 0.35 | 0.50 | 0.00 | - | 29 | 192 | 29.66% |
| SPXW240605P04800000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.50 | 0.45 | 0.60 | 0.00 | - | 59 | 405 | 28.37% |
| SPXW240606P04800000 | 2024-05-24 2:40PM EDT | 2024-06-06 | 0.75 | 0.60 | 0.75 | 0.00 | - | 12 | 410 | 27.50% |
| SPXW240607P04800000 | 2024-05-28 2:50PM EDT | 2024-06-07 | 0.90 | 0.85 | 0.95 | 0.00 | - | 114 | 2,409 | 26.91% |
| SPXW240610P04800000 | 2024-05-28 10:28AM EDT | 2024-06-10 | 0.97 | 1.05 | 1.20 | 0.00 | - | 101 | 609 | 24.37% |
| SPXW240611P04800000 | 2024-05-28 3:26PM EDT | 2024-06-11 | 1.10 | 1.25 | 1.35 | 0.00 | - | 3 | 424 | 23.87% |
| SPXW240612P04800000 | 2024-05-28 3:57PM EDT | 2024-06-12 | 1.55 | 1.90 | 2.20 | 0.00 | - | 36 | 301 | 24.82% |
| SPXW240613P04800000 | 2024-05-24 3:51PM EDT | 2024-06-13 | 1.90 | 2.30 | 2.45 | 0.00 | - | 5 | 69 | 24.45% |
| SPXW240614P04800000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 2.01 | 2.65 | 2.75 | 0.00 | - | 109 | 3,709 | 24.17% |
| SPXW240617P04800000 | 2024-05-28 10:19AM EDT | 2024-06-17 | 2.36 | 3.00 | 3.20 | 0.00 | - | 3 | 343 | 22.86% |
| SPXW240618P04800000 | 2024-05-23 11:24AM EDT | 2024-06-18 | 3.02 | 3.40 | 3.70 | 0.00 | - | 56 | 117 | 22.88% |
| SPXW240620P04800000 | 2024-05-28 1:10PM EDT | 2024-06-20 | 3.01 | 3.90 | 4.20 | 0.00 | - | 1 | 123 | 22.37% |
| SPXW240621P04800000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 3.70 | 4.40 | 4.60 | 0.00 | - | 26 | 3,718 | 22.27% |
| SPXW240624P04800000 | 2024-05-28 3:38PM EDT | 2024-06-24 | 4.00 | 4.70 | 5.00 | 0.00 | - | 17 | 63 | 21.33% |
| SPXW240625P04800000 | 2024-05-28 3:34PM EDT | 2024-06-25 | 4.30 | 5.10 | 5.30 | 0.00 | - | 3 | 19 | 21.18% |
| SPXW240626P04800000 | 2024-05-23 2:23PM EDT | 2024-06-26 | 6.30 | 5.40 | 5.70 | 0.00 | - | 17 | 55 | 21.11% |
| SPXW240627P04800000 | 2024-05-28 3:58PM EDT | 2024-06-27 | 4.70 | 5.90 | 6.20 | 0.00 | - | 2 | 4 | 21.11% |
| SPXW240628P04800000 | 2024-05-28 2:53PM EDT | 2024-06-28 | 5.75 | 6.40 | 6.60 | 0.00 | - | 34 | 4,094 | 21.03% |
| SPXW240701P04800000 | 2024-05-28 3:24PM EDT | 2024-07-01 | 5.85 | 6.80 | 7.10 | 0.00 | - | 1 | 15 | 20.38% |
| SPXW240702P04800000 | 2024-05-28 3:34PM EDT | 2024-07-02 | 6.10 | 7.20 | 7.50 | 0.00 | - | 2 | 7 | 20.32% |
| SPXW240703P04800000 | 2024-05-28 3:46PM EDT | 2024-07-03 | 6.36 | 7.40 | 7.70 | 0.00 | - | 7 | 2 | 20.15% |
| SPXW240705P04800000 | 2024-05-28 12:08PM EDT | 2024-07-05 | 6.30 | 8.20 | 8.40 | 0.00 | - | 12 | 370 | 19.98% |
| SPXW240710P04800000 | 2024-05-28 1:30PM EDT | 2024-07-10 | 7.49 | 9.20 | 9.60 | 0.00 | - | 2 | 16 | 19.34% |
| SPXW240711P04800000 | 2024-05-28 11:14AM EDT | 2024-07-11 | 8.15 | 10.00 | 10.40 | 0.00 | - | 1 | - | 19.47% |
| SPXW240712P04800000 | 2024-05-28 3:42PM EDT | 2024-07-12 | 9.30 | 10.60 | 10.90 | 0.00 | - | 705 | 194 | 19.47% |
| SPX240719P04800000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 10.69 | 12.40 | 12.70 | 0.00 | - | 283 | 37,002 | 18.78% |
| SPXW240726P04800000 | 2024-05-28 1:50PM EDT | 2024-07-26 | 12.55 | 14.60 | 15.00 | 0.00 | - | 21 | 177 | 18.37% |
| SPXW240731P04800000 | 2024-05-28 4:08PM EDT | 2024-07-31 | 13.91 | 16.20 | 16.50 | 0.00 | - | 874 | 5,477 | 18.08% |
| SPXW240816P04800000 | 2024-05-28 3:20PM EDT | 2024-08-16 | 19.60 | 21.40 | 21.70 | 0.00 | - | 9 | 1,526 | 17.41% |
| SPXW240830P04800000 | 2024-05-28 2:21PM EDT | 2024-08-30 | 23.58 | 26.20 | 26.60 | 0.00 | - | 44 | 1,405 | 17.04% |
| SPXW240920P04800000 | 2024-05-24 11:14AM EDT | 2024-09-20 | 28.67 | 33.50 | 33.90 | 0.00 | - | 10 | 391 | 16.62% |
| SPXW240930P04800000 | 2024-05-28 10:03AM EDT | 2024-09-30 | 31.87 | 36.00 | 36.70 | 0.00 | - | 20 | 1,568 | 16.36% |
| SPX241018P04800000 | 2024-05-28 3:47PM EDT | 2024-10-18 | 39.40 | 41.80 | 42.40 | 0.00 | - | 57 | 16,102 | 16.06% |
| SPXW241031P04800000 | 2024-05-28 10:34AM EDT | 2024-10-31 | 41.65 | 46.20 | 46.90 | 0.00 | - | 3 | 328 | 15.93% |
| SPX241115P04800000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 51.28 | 53.70 | 54.30 | 0.00 | - | 764 | 6,365 | 16.05% |
| SPX241220P04800000 | 2024-05-28 3:48PM EDT | 2024-12-20 | 62.70 | 65.60 | 66.10 | 0.00 | - | 964 | 31,049 | 15.77% |
| SPXW241231P04800000 | 2024-05-28 8:12AM EDT | 2024-12-31 | 61.47 | 67.80 | 68.60 | 0.00 | - | 100 | 1,207 | 15.60% |
| SPX250117P04800000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 70.73 | 72.80 | 73.40 | 0.00 | - | 291 | 7,777 | 15.44% |
| SPX250221P04800000 | 2024-05-28 1:49PM EDT | 2025-02-21 | 79.42 | 84.00 | 84.70 | 0.00 | - | 12 | 1,438 | 15.29% |
| SPX250321P04800000 | 2024-05-28 3:56PM EDT | 2025-03-21 | 89.18 | 93.60 | 94.40 | 0.00 | - | 65 | 10,689 | 15.26% |
| SPXW250331P04800000 | 2024-05-28 2:29PM EDT | 2025-03-31 | 93.86 | 95.80 | 97.30 | 0.00 | - | 20 | 24 | 15.22% |
| SPX250417P04800000 | 2024-05-28 1:46PM EDT | 2025-04-17 | 97.02 | 101.50 | 103.10 | 0.00 | - | 2 | 906 | 15.21% |
| SPX250516P04800000 | 2024-05-24 2:52PM EDT | 2025-05-16 | 104.66 | 109.80 | 111.50 | 0.00 | - | 6 | 213 | 15.11% |
| SPX250620P04800000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 117.00 | 119.20 | 120.60 | 0.00 | - | 210 | 10,119 | 14.96% |
| SPX251219P04800000 | 2024-05-28 2:51PM EDT | 2025-12-19 | 165.97 | 164.10 | 168.20 | 0.00 | - | 90 | 7,584 | 14.61% |
| SPX261218P04800000 | 2024-05-28 11:22AM EDT | 2026-12-18 | 225.90 | 222.20 | 235.80 | 0.00 | - | 1 | 2,154 | 13.81% |
| SPX271217P04800000 | 2024-05-17 1:11PM EDT | 2027-12-17 | 285.23 | 265.90 | 291.00 | 0.00 | - | 150 | 598 | 13.33% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 2028-12-15 | 365.00 | 310.80 | 343.20 | 0.00 | - | 4 | 58 | 13.10% |
| SPX291221P04800000 | 2024-05-16 9:44AM EDT | 2029-12-21 | 378.73 | 348.60 | 383.80 | 0.00 | - | 1 | 161 | 12.77% |
© 2024 Yahoo. All rights reserved.