S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4830.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04830000 | 2024-05-29 3:31AM EDT | 2024-05-29 | 452.87 | 442.00 | 450.40 | -13.58 | -2.91% | 1 | 3 | 0.00% |
| SPXW240531C04830000 | 2024-05-24 9:54AM EDT | 2024-05-31 | 452.13 | 444.00 | 452.40 | 0.00 | - | 3 | 11 | 0.00% |
| SPXW240603C04830000 | 2024-05-29 3:31AM EDT | 2024-06-03 | 455.47 | 444.60 | 453.00 | +160.13 | +54.22% | 1 | 1 | 0.00% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 2024-06-21 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240628C04830000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 424.17 | 468.20 | 475.50 | 0.00 | - | 2 | 124 | 0.00% |
| SPX240719C04830000 | 2024-04-19 10:24AM EDT | 2024-07-19 | 299.68 | 515.00 | 533.20 | 0.00 | - | 5 | 16 | 28.46% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 373.90 | 499.10 | 507.60 | 0.00 | - | 2 | 25 | 20.80% |
| SPXW240816C04830000 | 2024-05-22 11:29AM EDT | 2024-08-16 | 561.80 | 513.80 | 522.40 | 0.00 | - | 1 | 176 | 21.21% |
| SPXW240830C04830000 | 2024-05-22 11:29AM EDT | 2024-08-30 | 574.80 | 527.40 | 537.30 | 0.00 | - | - | 1 | 21.74% |
| SPXW240920C04830000 | 2024-05-02 9:58AM EDT | 2024-09-20 | 367.88 | 545.70 | 556.20 | 0.00 | - | 2 | 151 | 21.97% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 434.78 | 577.70 | 586.10 | 0.00 | - | - | 5 | 22.74% |
| SPXW241031C04830000 | 2024-05-09 11:26AM EDT | 2024-10-31 | 533.74 | 584.00 | 593.70 | 0.00 | - | 2 | 1 | 22.49% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04830000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 173 | 55.86% |
| SPXW240530P04830000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 236 | 46.00% |
| SPXW240531P04830000 | 2024-05-28 3:51PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 31 | 353 | 39.60% |
| SPXW240603P04830000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.25 | 0.30 | 0.35 | 0.00 | - | 21 | 62 | 29.04% |
| SPXW240604P04830000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.30 | 0.40 | 0.45 | 0.00 | - | 11 | 14 | 27.67% |
| SPXW240605P04830000 | 2024-05-28 4:04PM EDT | 2024-06-05 | 0.45 | 0.50 | 0.60 | 0.00 | - | 24 | 80 | 26.81% |
| SPXW240607P04830000 | 2024-05-28 9:40AM EDT | 2024-06-07 | 0.80 | 0.95 | 1.10 | 0.00 | - | 2 | 90 | 25.96% |
| SPXW240610P04830000 | 2024-05-16 10:04AM EDT | 2024-06-10 | 1.95 | 1.25 | 1.35 | 0.00 | - | 5 | 5 | 23.44% |
| SPXW240614P04830000 | 2024-05-28 11:40AM EDT | 2024-06-14 | 2.25 | 3.10 | 3.20 | 0.00 | - | 10 | 50 | 23.50% |
| SPXW240617P04830000 | 2024-05-15 3:39PM EDT | 2024-06-17 | 4.00 | 3.60 | 3.80 | 0.00 | - | 9 | 9 | 22.34% |
| SPX240621P04830000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 3.90 | 4.80 | 5.00 | 0.00 | - | 6 | 5,603 | 21.47% |
| SPXW240628P04830000 | 2024-05-20 3:02PM EDT | 2024-06-28 | 5.88 | 7.20 | 7.50 | 0.00 | - | 4 | 69 | 20.51% |
| SPXW240705P04830000 | 2024-05-21 12:55PM EDT | 2024-07-05 | 6.90 | 9.10 | 9.30 | 0.00 | - | 80 | 108 | 19.43% |
| SPXW240712P04830000 | 2024-05-28 1:52PM EDT | 2024-07-12 | 9.85 | 11.70 | 12.10 | 0.00 | - | 15 | 28 | 18.99% |
| SPX240719P04830000 | 2024-05-28 3:01PM EDT | 2024-07-19 | 12.05 | 13.80 | 14.20 | 0.00 | - | 4 | 706 | 18.38% |
| SPXW240731P04830000 | 2024-05-24 10:00AM EDT | 2024-07-31 | 15.77 | 18.10 | 18.50 | 0.00 | - | 2 | 639 | 17.77% |
| SPXW240816P04830000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 65.12 | 19.30 | 20.00 | 0.00 | - | 2 | 3 | 16.24% |
| SPXW240830P04830000 | 2024-05-28 12:23PM EDT | 2024-08-30 | 23.87 | 28.70 | 29.10 | 0.00 | - | 2 | 200 | 16.74% |
| SPXW240920P04830000 | 2024-05-22 10:27AM EDT | 2024-09-20 | 29.30 | 36.50 | 36.80 | 0.00 | - | 28 | 152 | 16.33% |
| SPXW240930P04830000 | 2024-05-23 9:51AM EDT | 2024-09-30 | 33.95 | 39.20 | 40.00 | 0.00 | - | 40 | 108 | 16.12% |
| SPX241018P04830000 | 2024-05-21 12:40PM EDT | 2024-10-18 | 38.93 | 45.50 | 46.20 | 0.00 | - | 1 | 51 | 15.86% |
| SPXW241031P04830000 | 2024-05-10 10:56AM EDT | 2024-10-31 | 59.20 | 49.90 | 50.50 | 0.00 | - | - | 16 | 15.69% |
| SPX241115P04830000 | 2024-05-28 11:05AM EDT | 2024-11-15 | 52.44 | 58.20 | 58.80 | 0.00 | - | 32 | 36 | 15.88% |
© 2024 Yahoo. All rights reserved.