S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4825.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04825000 | 2024-05-21 10:08AM EDT | 2024-05-30 | 489.04 | 448.60 | 457.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C04825000 | 2024-05-24 9:52AM EDT | 2024-05-31 | 459.55 | 450.60 | 459.00 | 0.00 | - | 22 | 339 | 0.00% |
| SPXW240603C04825000 | 2024-05-20 2:14PM EDT | 2024-06-03 | 491.65 | 450.90 | 459.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C04825000 | 2024-05-15 10:38AM EDT | 2024-06-07 | 471.88 | 456.10 | 463.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240610C04825000 | 2024-05-20 11:18AM EDT | 2024-06-10 | 508.40 | 456.70 | 464.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240614C04825000 | 2024-05-23 11:05AM EDT | 2024-06-14 | 492.60 | 464.40 | 466.00 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240621C04825000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 503.57 | 468.40 | 475.70 | 0.00 | - | 2 | 29 | 0.00% |
| SPXW240628C04825000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 402.63 | 475.30 | 482.60 | 0.00 | - | 368 | 695 | 15.59% |
| SPX240719C04825000 | 2024-05-16 1:33PM EDT | 2024-07-19 | 535.74 | 496.40 | 502.70 | 0.00 | - | 8 | 945 | 20.75% |
| SPXW240731C04825000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 393.56 | 506.00 | 513.90 | 0.00 | - | 24 | 56 | 21.23% |
| SPX240816C04825000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 324.28 | 525.90 | 570.20 | 0.00 | - | 1 | 949 | 27.77% |
| SPXW240830C04825000 | 2024-05-02 12:20PM EDT | 2024-08-30 | 348.17 | 533.70 | 543.00 | 0.00 | - | 2 | 3 | 21.99% |
| SPX240920C04825000 | 2024-05-17 12:53PM EDT | 2024-09-20 | 576.47 | 552.30 | 560.80 | 0.00 | - | 23 | 965 | 22.06% |
| SPXW240930C04825000 | 2024-05-02 1:15PM EDT | 2024-09-30 | 388.54 | 559.20 | 569.40 | 0.00 | - | 17 | 13 | 22.13% |
| SPX241018C04825000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 543.77 | 578.70 | 587.40 | 0.00 | - | 1 | 153 | 22.51% |
| SPXW241031C04825000 | 2024-05-02 1:15PM EDT | 2024-10-31 | 421.44 | 589.90 | 601.10 | 0.00 | - | - | 8 | 22.84% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 497.44 | 626.90 | 635.00 | 0.00 | - | 32 | 0 | 24.76% |
| SPX241220C04825000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 669.34 | 636.60 | 646.80 | 0.00 | - | 1 | 451 | 23.47% |
| SPXW241231C04825000 | 2024-05-24 10:33AM EDT | 2024-12-31 | 665.24 | 646.90 | 655.70 | 0.00 | - | 2 | 228 | 23.52% |
| SPX250117C04825000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 599.86 | 664.10 | 672.80 | 0.00 | - | 44 | 819 | 23.86% |
| SPX250221C04825000 | 2024-05-24 10:33AM EDT | 2025-02-21 | 710.64 | 693.00 | 701.70 | 0.00 | - | 2 | 272 | 24.13% |
| SPX250321C04825000 | 2024-05-07 12:14PM EDT | 2025-03-21 | 660.42 | 711.60 | 729.30 | 0.00 | - | 40 | 19 | 24.65% |
| SPXW250331C04825000 | 2024-05-09 1:04PM EDT | 2025-03-31 | 673.67 | 719.00 | 736.60 | 0.00 | - | 2 | 2 | 24.68% |
| SPX250516C04825000 | 2024-04-30 1:50PM EDT | 2025-05-16 | 623.14 | 754.80 | 777.60 | 0.00 | - | - | 1 | 25.27% |
| SPX250620C04825000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 609.92 | 801.40 | 820.20 | 0.00 | - | - | 23 | 26.31% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04825000 | 2024-05-28 3:51PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 530 | 454 | 56.25% |
| SPXW240530P04825000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 314 | 73 | 46.48% |
| SPXW240531P04825000 | 2024-05-28 3:28PM EDT | 2024-05-31 | 0.22 | 0.15 | 0.25 | 0.00 | - | 24 | 9,915 | 39.99% |
| SPXW240603P04825000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.30 | 0.25 | 0.35 | 0.00 | - | 178 | 1,022 | 29.32% |
| SPXW240604P04825000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.30 | 0.35 | 0.45 | 0.00 | - | 66 | 215 | 27.95% |
| SPXW240605P04825000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.50 | 0.50 | 0.60 | 0.00 | - | 14 | 333 | 27.06% |
| SPXW240606P04825000 | 2024-05-28 12:44PM EDT | 2024-06-06 | 0.55 | 0.65 | 0.75 | 0.00 | - | 2 | 218 | 26.25% |
| SPXW240607P04825000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 0.66 | 0.95 | 1.05 | 0.00 | - | 75 | 1,544 | 26.04% |
| SPXW240610P04825000 | 2024-05-28 11:14AM EDT | 2024-06-10 | 1.00 | 1.20 | 1.30 | 0.00 | - | 12 | 37 | 23.53% |
| SPXW240611P04825000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 1.02 | 1.40 | 1.50 | 0.00 | - | 110 | 104 | 23.15% |
| SPXW240612P04825000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 1.75 | 2.20 | 2.35 | 0.00 | - | 101 | 165 | 23.98% |
| SPXW240613P04825000 | 2024-05-28 12:10PM EDT | 2024-06-13 | 1.90 | 2.60 | 2.75 | 0.00 | - | 2 | 2 | 23.82% |
| SPXW240614P04825000 | 2024-05-28 3:28PM EDT | 2024-06-14 | 2.52 | 3.00 | 3.20 | 0.00 | - | 22 | 3,094 | 23.72% |
| SPXW240617P04825000 | 2024-05-28 11:30AM EDT | 2024-06-17 | 2.61 | 3.50 | 3.70 | 0.00 | - | 2 | 1 | 22.43% |
| SPXW240621P04825000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 4.00 | 4.90 | 5.10 | 0.00 | - | 50 | 613 | 21.74% |
| SPXW240628P04825000 | 2024-05-28 3:13PM EDT | 2024-06-28 | 6.00 | 7.20 | 7.40 | 0.00 | - | 18 | 1,244 | 20.63% |
| SPXW240705P04825000 | 2024-05-23 3:27PM EDT | 2024-07-05 | 9.72 | 9.00 | 9.20 | 0.00 | - | 2 | 265 | 19.55% |
| SPXW240712P04825000 | 2024-05-28 2:22PM EDT | 2024-07-12 | 9.80 | 11.60 | 11.90 | 0.00 | - | 2 | 119 | 19.07% |
| SPXW240719P04825000 | 2024-05-28 11:32AM EDT | 2024-07-19 | 10.95 | 13.90 | 14.20 | 0.00 | - | 21 | 339 | 18.53% |
| SPXW240731P04825000 | 2024-05-24 12:06PM EDT | 2024-07-31 | 14.65 | 17.80 | 18.20 | 0.00 | - | 97 | 1,067 | 17.83% |
| SPX240816P04825000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 20.90 | 23.00 | 23.50 | 0.00 | - | 10 | 2,872 | 17.14% |
| SPXW240830P04825000 | 2024-05-28 2:21PM EDT | 2024-08-30 | 24.93 | 28.10 | 28.60 | 0.00 | - | 80 | 1,082 | 16.78% |
| SPX240920P04825000 | 2024-05-28 10:09AM EDT | 2024-09-20 | 30.67 | 35.60 | 36.00 | 0.00 | - | 1 | 4,478 | 16.34% |
| SPXW240930P04825000 | 2024-05-23 2:48PM EDT | 2024-09-30 | 39.70 | 38.50 | 39.20 | 0.00 | - | 172 | 419 | 16.13% |
| SPX241018P04825000 | 2024-05-28 3:31PM EDT | 2024-10-18 | 41.50 | 44.80 | 45.50 | 0.00 | - | 4 | 1,119 | 15.89% |
| SPXW241031P04825000 | 2024-05-22 9:52AM EDT | 2024-10-31 | 41.03 | 49.10 | 49.70 | 0.00 | - | 2 | 5 | 15.71% |
| SPX241115P04825000 | 2024-05-28 3:53PM EDT | 2024-11-15 | 52.90 | 57.40 | 58.20 | 0.00 | - | 19 | 1,844 | 15.92% |
| SPX241220P04825000 | 2024-05-28 2:48PM EDT | 2024-12-20 | 67.64 | 69.50 | 70.00 | 0.00 | - | 192 | 2,284 | 15.62% |
| SPXW241231P04825000 | 2024-05-28 10:35AM EDT | 2024-12-31 | 66.14 | 71.90 | 72.90 | 0.00 | - | 6 | 264 | 15.48% |
| SPX250117P04825000 | 2024-05-28 1:46PM EDT | 2025-01-17 | 71.67 | 77.10 | 77.80 | 0.00 | - | 54 | 2,710 | 15.32% |
| SPX250221P04825000 | 2024-05-24 3:24PM EDT | 2025-02-21 | 82.50 | 88.10 | 89.00 | 0.00 | - | 7 | 855 | 15.15% |
| SPX250321P04825000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 92.12 | 98.20 | 99.10 | 0.00 | - | 2 | 337 | 15.13% |
| SPXW250331P04825000 | 2024-05-23 9:38AM EDT | 2025-03-31 | 91.50 | 100.90 | 102.10 | 0.00 | - | 72 | 41 | 15.09% |
| SPX250417P04825000 | 2024-05-16 1:11PM EDT | 2025-04-17 | 99.82 | 106.20 | 107.50 | 0.00 | - | 4 | 52 | 15.05% |
| SPX250516P04825000 | 2024-05-09 12:29PM EDT | 2025-05-16 | 132.50 | 114.90 | 116.40 | 0.00 | - | 10 | 10 | 14.98% |
| SPX250620P04825000 | 2024-05-17 10:47AM EDT | 2025-06-20 | 121.10 | 124.60 | 126.00 | 0.00 | - | 6 | 450 | 14.85% |
© 2024 Yahoo. All rights reserved.