S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4860.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04860000 | 2024-05-28 3:16PM EDT | 2024-05-30 | 432.95 | 414.50 | 422.80 | 0.00 | - | 30 | 30 | 0.00% |
| SPXW240531C04860000 | 2024-05-09 12:00PM EDT | 2024-05-31 | 352.25 | 416.60 | 425.10 | 0.00 | - | 9 | 38 | 0.00% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 2024-06-03 | 197.81 | 482.90 | 491.10 | 0.00 | - | - | 0 | 70.88% |
| SPXW240604C04860000 | 2024-05-10 12:25PM EDT | 2024-06-04 | 371.28 | 417.50 | 425.90 | 0.00 | - | 27 | 9 | 0.00% |
| SPXW240605C04860000 | 2024-05-10 12:25PM EDT | 2024-06-05 | 372.43 | 418.40 | 426.80 | 0.00 | - | 18 | 5 | 0.00% |
| SPXW240607C04860000 | 2024-05-28 3:16PM EDT | 2024-06-07 | 439.30 | 421.60 | 428.80 | 0.00 | - | 30 | 11 | 0.00% |
| SPXW240610C04860000 | 2024-05-14 9:44AM EDT | 2024-06-10 | 385.15 | 422.20 | 429.50 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240614C04860000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 366.13 | 430.70 | 432.60 | 0.00 | - | 74 | 42 | 0.00% |
| SPXW240621C04860000 | 2024-05-28 1:07PM EDT | 2024-06-21 | 461.73 | 434.50 | 441.80 | 0.00 | - | 3 | 49 | 0.00% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 290.26 | 446.30 | 453.30 | 0.00 | - | 4 | 55 | 19.27% |
| SPXW240712C04860000 | 2024-05-15 11:07AM EDT | 2024-07-12 | 472.29 | 455.70 | 463.00 | 0.00 | - | - | 1 | 19.65% |
| SPXW240719C04860000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 380.41 | 462.90 | 469.80 | 0.00 | - | 1 | 2 | 20.14% |
| SPXW240731C04860000 | 2024-05-14 1:49PM EDT | 2024-07-31 | 435.26 | 473.50 | 481.60 | 0.00 | - | 2 | 2 | 20.65% |
| SPXW240830C04860000 | 2024-05-24 1:06PM EDT | 2024-08-30 | 527.20 | 502.20 | 511.60 | 0.00 | - | 5 | 5 | 21.43% |
| SPX240920C04860000 | 2024-05-09 2:07PM EDT | 2024-09-20 | 468.92 | 521.60 | 530.00 | 0.00 | - | 4 | 4 | 21.54% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04860000 | 2024-05-28 3:41PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 357 | 52.34% |
| SPXW240530P04860000 | 2024-05-24 3:44PM EDT | 2024-05-30 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 43 | 43.26% |
| SPXW240531P04860000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 14 | 459 | 37.99% |
| SPXW240603P04860000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 7 | 56 | 27.76% |
| SPXW240604P04860000 | 2024-05-28 3:53PM EDT | 2024-06-04 | 0.35 | 0.40 | 0.55 | 0.00 | - | 30 | 5 | 26.70% |
| SPXW240605P04860000 | 2024-05-28 3:48PM EDT | 2024-06-05 | 0.50 | 0.60 | 0.70 | 0.00 | - | 69 | 55 | 25.75% |
| SPXW240607P04860000 | 2024-05-28 10:17AM EDT | 2024-06-07 | 0.95 | 1.10 | 1.25 | 0.00 | - | 4 | 320 | 24.92% |
| SPXW240610P04860000 | 2024-05-13 4:00PM EDT | 2024-06-10 | 4.80 | 1.40 | 1.50 | 0.00 | - | 1 | 4 | 22.45% |
| SPXW240614P04860000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 2.70 | 3.50 | 3.70 | 0.00 | - | 17 | 231 | 22.79% |
| SPXW240617P04860000 | 2024-05-15 10:10AM EDT | 2024-06-17 | 5.42 | 4.00 | 4.30 | 0.00 | - | 1 | 2 | 21.61% |
| SPXW240621P04860000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 4.50 | 5.60 | 5.80 | 0.00 | - | 2 | 158 | 20.92% |
| SPXW240628P04860000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 5.80 | 8.00 | 8.30 | 0.00 | - | 2 | 348 | 19.87% |
| SPXW240705P04860000 | 2024-05-28 3:34PM EDT | 2024-07-05 | 8.30 | 10.00 | 10.40 | 0.00 | - | 2 | 7 | 18.91% |
| SPXW240712P04860000 | 2024-05-28 12:49PM EDT | 2024-07-12 | 9.87 | 12.90 | 13.30 | 0.00 | - | 11 | 64 | 18.45% |
| SPXW240719P04860000 | 2024-05-23 8:00AM EDT | 2024-07-19 | 10.70 | 15.30 | 15.60 | 0.00 | - | 8 | 191 | 17.89% |
| SPXW240731P04860000 | 2024-05-23 9:30AM EDT | 2024-07-31 | 14.65 | 19.50 | 20.00 | 0.00 | - | 1 | 67 | 17.27% |
| SPX240816P04860000 | 2024-05-24 12:22PM EDT | 2024-08-16 | 20.94 | 25.20 | 25.80 | 0.00 | - | 62 | 917 | 16.66% |
| SPXW240830P04860000 | 2024-05-23 3:33PM EDT | 2024-08-30 | 31.17 | 30.60 | 31.10 | 0.00 | - | 5 | 66 | 16.31% |
| SPX240920P04860000 | 2024-05-23 1:58PM EDT | 2024-09-20 | 37.55 | 38.30 | 38.90 | 0.00 | - | 1 | 221 | 15.90% |
| SPXW240930P04860000 | 2024-05-02 10:05AM EDT | 2024-09-30 | 98.35 | 41.50 | 42.20 | 0.00 | - | 2 | 23 | 15.70% |
| SPX241018P04860000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 39.85 | 48.10 | 48.80 | 0.00 | - | 78 | 850 | 15.48% |
| SPXW241031P04860000 | 2024-05-28 3:09PM EDT | 2024-10-31 | 49.03 | 52.50 | 53.30 | 0.00 | - | 2 | 30 | 15.33% |
| SPX241115P04860000 | 2024-05-20 12:27PM EDT | 2024-11-15 | 53.94 | 61.20 | 62.10 | 0.00 | - | - | 8 | 15.55% |
© 2024 Yahoo. All rights reserved.