S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4850.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04850000 | 2024-05-20 3:25PM EDT | 2024-05-29 | 467.22 | 420.40 | 428.80 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240530C04850000 | 2024-05-28 3:16PM EDT | 2024-05-30 | 442.95 | 420.20 | 428.60 | 0.00 | - | 33 | 32 | 0.00% |
| SPXW240531C04850000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 456.13 | 422.50 | 430.60 | 0.00 | - | 5 | 232 | 0.00% |
| SPXW240603C04850000 | 2024-05-20 10:18AM EDT | 2024-06-03 | 480.59 | 422.90 | 431.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240604C04850000 | 2024-05-20 3:25PM EDT | 2024-06-04 | 470.47 | 423.60 | 431.90 | 0.00 | - | 1 | 43 | 0.00% |
| SPXW240605C04850000 | 2024-05-28 10:22AM EDT | 2024-06-05 | 459.34 | 424.10 | 432.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C04850000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 460.47 | 427.40 | 434.80 | 0.00 | - | 35 | 36 | 0.00% |
| SPXW240610C04850000 | 2024-05-07 11:49AM EDT | 2024-06-10 | 369.03 | 428.00 | 435.30 | 0.00 | - | 74 | 42 | 0.00% |
| SPXW240611C04850000 | 2024-05-21 10:51AM EDT | 2024-06-11 | 477.37 | 429.00 | 436.30 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04850000 | 2024-05-24 1:24PM EDT | 2024-06-14 | 468.80 | 436.70 | 438.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240617C04850000 | 2024-05-08 11:38AM EDT | 2024-06-17 | 364.55 | 434.10 | 441.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C04850000 | 2024-05-28 11:51PM EDT | 2024-06-21 | 459.73 | 440.10 | 447.40 | -20.07 | -4.18% | 40 | 206 | 0.00% |
| SPXW240625C04850000 | 2024-05-22 3:00PM EDT | 2024-06-25 | 470.00 | 442.20 | 449.70 | 0.00 | - | - | 4 | 0.00% |
| SPXW240626C04850000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 478.86 | 443.50 | 450.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240627C04850000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 493.54 | 444.70 | 452.10 | 0.00 | - | - | 80 | 0.00% |
| SPXW240628C04850000 | 2024-05-24 11:41AM EDT | 2024-06-28 | 479.58 | 447.20 | 454.60 | 0.00 | - | 1 | 332 | 0.00% |
| SPXW240701C04850000 | 2024-05-23 11:45AM EDT | 2024-07-01 | 496.82 | 448.50 | 455.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240702C04850000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 483.10 | 449.70 | 457.10 | 0.00 | - | - | 0 | 13.19% |
| SPXW240705C04850000 | 2024-05-20 11:17AM EDT | 2024-07-05 | 507.30 | 453.70 | 461.00 | 0.00 | - | - | 1 | 16.39% |
| SPXW240712C04850000 | 2024-05-28 12:49PM EDT | 2024-07-12 | 498.95 | 461.10 | 468.50 | 0.00 | - | 1 | 0 | 18.46% |
| SPX240719C04850000 | 2024-05-22 11:26AM EDT | 2024-07-19 | 519.55 | 468.00 | 475.20 | 0.00 | - | 1 | 2,732 | 19.23% |
| SPXW240731C04850000 | 2024-05-23 12:52PM EDT | 2024-07-31 | 515.75 | 478.70 | 487.10 | 0.00 | - | 2 | 27 | 20.06% |
| SPX240816C04850000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 332.52 | 493.90 | 502.20 | 0.00 | - | 5 | 713 | 20.56% |
| SPXW240830C04850000 | 2024-05-22 11:29AM EDT | 2024-08-30 | 556.30 | 507.80 | 517.30 | 0.00 | - | 1 | 4 | 21.14% |
| SPX240920C04850000 | 2024-05-21 9:52AM EDT | 2024-09-20 | 561.56 | 530.00 | 532.20 | 0.00 | - | 101 | 6,967 | 20.92% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 2024-09-30 | 415.72 | 534.00 | 544.30 | 0.00 | - | 5 | 82 | 21.41% |
| SPX241018C04850000 | 2024-05-24 11:30AM EDT | 2024-10-18 | 585.00 | 553.70 | 562.50 | 0.00 | - | 1,575 | 855 | 21.84% |
| SPXW241031C04850000 | 2024-05-02 9:58AM EDT | 2024-10-31 | 394.63 | 565.70 | 574.50 | 0.00 | - | - | 0 | 22.03% |
| SPX241115C04850000 | 2024-05-20 9:57AM EDT | 2024-11-15 | 629.40 | 582.30 | 589.20 | 0.00 | - | 1 | 1,584 | 22.32% |
| SPX241220C04850000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 648.40 | 617.10 | 619.20 | 0.00 | - | 5 | 3,227 | 22.64% |
| SPXW241231C04850000 | 2024-05-22 10:54AM EDT | 2024-12-31 | 665.47 | 623.30 | 632.10 | 0.00 | - | 1 | 112 | 23.01% |
| SPX250117C04850000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 674.97 | 643.70 | 646.50 | 0.00 | - | 2 | 1,405 | 23.17% |
| SPX250221C04850000 | 2024-05-09 2:01PM EDT | 2025-02-21 | 619.94 | 669.90 | 678.80 | 0.00 | - | 62 | 619 | 23.68% |
| SPX250321C04850000 | 2024-05-09 11:50AM EDT | 2025-03-21 | 640.30 | 688.80 | 706.60 | 0.00 | - | 6 | 669 | 24.22% |
| SPXW250331C04850000 | 2024-05-09 2:01PM EDT | 2025-03-31 | 649.94 | 696.40 | 714.10 | 0.00 | - | 62 | 33 | 24.26% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 2025-04-17 | 616.51 | 712.20 | 731.00 | 0.00 | - | 2 | 9 | 24.58% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 2025-05-16 | 603.83 | 732.70 | 755.40 | 0.00 | - | 8 | 94 | 24.87% |
| SPX250620C04850000 | 2024-05-23 11:00AM EDT | 2025-06-20 | 791.91 | 768.30 | 772.00 | 0.00 | - | 20 | 1,433 | 24.58% |
| SPX251219C04850000 | 2024-05-13 12:46PM EDT | 2025-12-19 | 857.61 | 898.70 | 951.50 | 0.00 | - | 1 | 1 | 27.79% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04850000 | 2024-05-28 3:42PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 1,749 | 53.52% |
| SPXW240530P04850000 | 2024-05-28 3:58PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 11 | 752 | 44.19% |
| SPXW240531P04850000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.25 | 0.00 | - | 61 | 6,835 | 38.01% |
| SPXW240603P04850000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 0.25 | 0.30 | 0.40 | 0.00 | - | 59 | 707 | 28.33% |
| SPXW240604P04850000 | 2024-05-28 3:53PM EDT | 2024-06-04 | 0.35 | 0.40 | 0.50 | 0.00 | - | 9 | 143 | 26.93% |
| SPXW240605P04850000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.50 | 0.55 | 0.65 | 0.00 | - | 34 | 156 | 26.03% |
| SPXW240606P04850000 | 2024-05-28 3:16PM EDT | 2024-06-06 | 0.65 | 0.75 | 0.85 | 0.00 | - | 19 | 91 | 25.40% |
| SPXW240607P04850000 | 2024-05-28 3:50PM EDT | 2024-06-07 | 0.85 | 1.10 | 1.20 | 0.00 | - | 100 | 1,136 | 25.28% |
| SPXW240610P04850000 | 2024-05-28 10:37AM EDT | 2024-06-10 | 1.10 | 1.35 | 1.45 | 0.00 | - | 1 | 1,191 | 22.79% |
| SPXW240611P04850000 | 2024-05-28 2:49PM EDT | 2024-06-11 | 1.45 | 1.60 | 1.70 | 0.00 | - | 1 | 69 | 22.49% |
| SPXW240612P04850000 | 2024-05-28 4:01PM EDT | 2024-06-12 | 1.66 | 2.55 | 2.65 | 0.00 | - | 238 | 529 | 23.33% |
| SPXW240613P04850000 | 2024-05-28 12:09PM EDT | 2024-06-13 | 2.10 | 2.90 | 3.10 | 0.00 | - | 13 | 420 | 23.20% |
| SPXW240614P04850000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 2.48 | 3.40 | 3.60 | 0.00 | - | 11 | 705 | 23.12% |
| SPXW240617P04850000 | 2024-05-28 10:37AM EDT | 2024-06-17 | 2.88 | 3.90 | 4.10 | 0.00 | - | 1 | 26 | 21.83% |
| SPXW240618P04850000 | 2024-05-24 3:36PM EDT | 2024-06-18 | 3.30 | 4.30 | 4.50 | 0.00 | - | 4 | 85 | 21.68% |
| SPXW240620P04850000 | 2024-05-28 3:50PM EDT | 2024-06-20 | 4.00 | 5.00 | 5.20 | 0.00 | - | 3 | 73 | 21.30% |
| SPXW240621P04850000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 4.40 | 5.50 | 5.70 | 0.00 | - | 31 | 408 | 21.24% |
| SPXW240624P04850000 | 2024-05-28 3:37PM EDT | 2024-06-24 | 4.70 | 5.90 | 6.20 | 0.00 | - | 43 | 118 | 20.37% |
| SPXW240625P04850000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 4.80 | 6.30 | 6.60 | 0.00 | - | 24 | 26 | 20.27% |
| SPXW240626P04850000 | 2024-05-28 11:12AM EDT | 2024-06-26 | 4.90 | 6.80 | 7.00 | 0.00 | - | 5 | 93 | 20.16% |
| SPXW240627P04850000 | 2024-05-24 10:50AM EDT | 2024-06-27 | 5.85 | 7.20 | 7.60 | 0.00 | - | 400 | 404 | 20.18% |
| SPXW240628P04850000 | 2024-05-29 5:14AM EDT | 2024-06-28 | 7.90 | 7.80 | 8.10 | +2.06 | +35.27% | 15 | 5,412 | 20.13% |
| SPXW240701P04850000 | 2024-05-24 10:28AM EDT | 2024-07-01 | 6.60 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 19.48% |
| SPXW240702P04850000 | 2024-05-28 3:34PM EDT | 2024-07-02 | 7.10 | 8.80 | 9.10 | 0.00 | - | 2 | 11 | 19.45% |
| SPXW240703P04850000 | 2024-05-24 11:38AM EDT | 2024-07-03 | 7.17 | 9.00 | 9.40 | 0.00 | - | 1 | 11 | 19.32% |
| SPXW240705P04850000 | 2024-05-28 2:35PM EDT | 2024-07-05 | 8.65 | 9.80 | 10.00 | 0.00 | - | 8 | 1,260 | 19.07% |
| SPXW240710P04850000 | 2024-05-24 2:41PM EDT | 2024-07-10 | 8.67 | 11.20 | 11.60 | 0.00 | - | 12 | 11 | 18.57% |
| SPXW240712P04850000 | 2024-05-28 2:39PM EDT | 2024-07-12 | 11.50 | 12.70 | 13.00 | 0.00 | - | 711 | 822 | 18.67% |
| SPXW240719P04850000 | 2024-05-28 2:00PM EDT | 2024-07-19 | 12.70 | 15.10 | 15.40 | 0.00 | - | 41 | 1,773 | 18.15% |
| SPXW240726P04850000 | 2024-05-28 9:33AM EDT | 2024-07-26 | 13.08 | 17.30 | 17.70 | 0.00 | - | 20 | 183 | 17.68% |
| SPXW240731P04850000 | 2024-05-28 4:07PM EDT | 2024-07-31 | 15.75 | 19.30 | 19.60 | 0.00 | - | 11 | 1,242 | 17.47% |
| SPX240816P04850000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 22.20 | 25.00 | 25.30 | 0.00 | - | 74 | 7,261 | 16.84% |
| SPXW240830P04850000 | 2024-05-28 2:47PM EDT | 2024-08-30 | 28.43 | 30.00 | 30.60 | 0.00 | - | 43 | 336 | 16.48% |
| SPX240920P04850000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 33.30 | 38.00 | 38.50 | 0.00 | - | 231 | 20,505 | 16.09% |
| SPXW240930P04850000 | 2024-05-24 9:46AM EDT | 2024-09-30 | 37.53 | 41.20 | 41.80 | 0.00 | - | 1 | 1,503 | 15.89% |
| SPX241018P04850000 | 2024-05-28 11:12AM EDT | 2024-10-18 | 41.68 | 47.70 | 48.10 | 0.00 | - | 300 | 5,493 | 15.63% |
| SPXW241031P04850000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 47.94 | 52.20 | 52.70 | 0.00 | - | 7 | 70 | 15.49% |
| SPX241115P04850000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 55.25 | 60.80 | 61.40 | 0.00 | - | 314 | 4,627 | 15.71% |
| SPX241220P04850000 | 2024-05-28 2:30PM EDT | 2024-12-20 | 69.55 | 73.20 | 73.70 | 0.00 | - | 880 | 10,149 | 15.43% |
| SPXW241231P04850000 | 2024-05-28 2:43PM EDT | 2024-12-31 | 73.12 | 75.70 | 76.60 | 0.00 | - | 2 | 435 | 15.29% |
| SPX250117P04850000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 76.32 | 81.00 | 81.70 | 0.00 | - | 350 | 4,695 | 15.14% |
| SPX250221P04850000 | 2024-05-28 2:06PM EDT | 2025-02-21 | 86.20 | 92.40 | 93.30 | 0.00 | - | 406 | 808 | 14.99% |
| SPX250321P04850000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 96.17 | 102.50 | 103.40 | 0.00 | - | 298 | 3,491 | 14.96% |
| SPXW250331P04850000 | 2024-05-23 3:12PM EDT | 2025-03-31 | 108.00 | 105.40 | 106.60 | 0.00 | - | 1 | 46 | 14.93% |
| SPX250417P04850000 | 2024-05-28 11:13AM EDT | 2025-04-17 | 103.72 | 110.60 | 111.90 | 0.00 | - | 291 | 749 | 14.88% |
| SPX250516P04850000 | 2024-05-03 10:26AM EDT | 2025-05-16 | 166.50 | 119.60 | 120.90 | 0.00 | - | 2 | 26 | 14.81% |
| SPX250620P04850000 | 2024-05-28 11:10AM EDT | 2025-06-20 | 122.97 | 129.40 | 130.60 | 0.00 | - | 145 | 1,382 | 14.69% |
| SPX251219P04850000 | 2024-05-28 11:09AM EDT | 2025-12-19 | 170.86 | 175.40 | 178.80 | 0.00 | - | 436 | 1,054 | 14.34% |
© 2024 Yahoo. All rights reserved.