S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4840.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 203.93 | 476.70 | 482.90 | 0.00 | - | 1 | 15 | 74.63% |
| SPXW240603C04840000 | 2024-05-06 12:38PM EDT | 2024-06-03 | 336.90 | 434.20 | 442.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C04840000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 317.65 | 438.90 | 445.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 397.94 | 451.60 | 457.60 | 0.00 | - | 1 | 256 | 0.00% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 464.90 | 472.30 | 0.00 | - | 4 | 15 | 19.38% |
| SPX240719C04840000 | 2024-05-16 9:43AM EDT | 2024-07-19 | 521.61 | 478.80 | 486.00 | 0.00 | - | 1 | 5 | 19.78% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 2024-09-30 | 420.92 | 544.20 | 554.40 | 0.00 | - | 2 | 1 | 21.71% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 530.92 | 563.90 | 572.70 | 0.00 | - | 1 | 8 | 22.14% |
| SPXW241031C04840000 | 2024-05-22 1:54PM EDT | 2024-10-31 | 610.62 | 574.90 | 585.80 | 0.00 | - | - | 1 | 22.42% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04840000 | 2024-05-28 3:56PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 169 | 54.69% |
| SPXW240530P04840000 | 2024-05-28 11:33AM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 1,012 | 45.12% |
| SPXW240531P04840000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 3,932 | 39.58% |
| SPXW240603P04840000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.25 | 0.30 | 0.40 | 0.00 | - | 6 | 155 | 28.91% |
| SPXW240604P04840000 | 2024-05-28 3:53PM EDT | 2024-06-04 | 0.35 | 0.40 | 0.50 | 0.00 | - | 9 | 33 | 27.48% |
| SPXW240605P04840000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.50 | 0.55 | 0.65 | 0.00 | - | 26 | 87 | 26.55% |
| SPXW240607P04840000 | 2024-05-28 2:46PM EDT | 2024-06-07 | 0.98 | 1.05 | 1.15 | 0.00 | - | 2 | 160 | 25.62% |
| SPXW240610P04840000 | 2024-05-15 11:54AM EDT | 2024-06-10 | 2.35 | 1.35 | 1.45 | 0.00 | - | 1 | 5 | 23.23% |
| SPXW240614P04840000 | 2024-05-28 11:03AM EDT | 2024-06-14 | 2.45 | 3.20 | 3.40 | 0.00 | - | 53 | 46 | 23.32% |
| SPXW240617P04840000 | 2024-05-16 10:21AM EDT | 2024-06-17 | 3.72 | 3.80 | 4.00 | 0.00 | - | - | 1 | 22.14% |
| SPX240621P04840000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 4.20 | 5.10 | 5.30 | 0.00 | - | 164 | 1,327 | 21.32% |
| SPXW240628P04840000 | 2024-05-23 10:20AM EDT | 2024-06-28 | 5.90 | 7.70 | 7.90 | 0.00 | - | 3 | 341 | 20.38% |
| SPXW240705P04840000 | 2024-05-28 10:33AM EDT | 2024-07-05 | 7.15 | 9.50 | 9.80 | 0.00 | - | 10 | 49 | 19.32% |
| SPXW240712P04840000 | 2024-05-15 12:34PM EDT | 2024-07-12 | 11.34 | 12.20 | 12.60 | 0.00 | - | - | 4 | 18.85% |
| SPXW240719P04840000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 11.58 | 14.70 | 15.00 | 0.00 | - | 10 | 205 | 18.33% |
| SPXW240731P04840000 | 2024-05-23 1:17PM EDT | 2024-07-31 | 15.59 | 18.60 | 19.10 | 0.00 | - | 367 | 241 | 17.63% |
| SPX240816P04840000 | 2024-05-28 11:56AM EDT | 2024-08-16 | 19.70 | 24.10 | 24.80 | 0.00 | - | 10 | 157 | 17.01% |
| SPXW240830P04840000 | 2024-05-28 12:20PM EDT | 2024-08-30 | 24.60 | 29.40 | 29.90 | 0.00 | - | 250 | 274 | 16.62% |
| SPXW240920P04840000 | 2024-05-20 9:38AM EDT | 2024-09-20 | 31.15 | 37.50 | 38.00 | 0.00 | - | 2 | 78 | 16.27% |
| SPXW240930P04840000 | 2024-05-10 11:00AM EDT | 2024-09-30 | 48.51 | 40.10 | 40.70 | 0.00 | - | 1 | 20 | 15.98% |
| SPX241018P04840000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 56.62 | 46.50 | 47.30 | 0.00 | - | 12 | 32 | 15.76% |
| SPXW241031P04840000 | 2024-05-24 9:55AM EDT | 2024-10-31 | 48.50 | 50.90 | 51.50 | 0.00 | - | 2 | 45 | 15.58% |
| SPX241115P04840000 | 2024-05-23 2:28PM EDT | 2024-11-15 | 60.03 | 59.30 | 60.20 | 0.00 | - | - | 1 | 15.80% |
© 2024 Yahoo. All rights reserved.