S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4875.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04875000 | 2024-05-24 11:00AM EDT | 2024-05-29 | 424.92 | 399.50 | 408.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240531C04875000 | 2024-05-28 1:20PM EDT | 2024-05-31 | 435.28 | 401.90 | 410.30 | 0.00 | - | 1 | 132 | 0.00% |
| SPXW240603C04875000 | 2024-05-03 2:04PM EDT | 2024-06-03 | 280.15 | 402.30 | 410.70 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 2024-06-04 | 240.54 | 402.30 | 410.80 | 0.00 | - | - | 22 | 0.00% |
| SPXW240607C04875000 | 2024-05-23 3:15PM EDT | 2024-06-07 | 394.10 | 406.70 | 414.20 | 0.00 | - | 4 | 15 | 0.00% |
| SPXW240614C04875000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 438.80 | 415.80 | 417.50 | 0.00 | - | 1 | 21 | 0.00% |
| SPX240621C04875000 | 2024-05-23 2:16PM EDT | 2024-06-21 | 417.50 | 419.80 | 427.00 | 0.00 | - | 7 | 1,996 | 0.00% |
| SPXW240628C04875000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 382.18 | 427.20 | 434.60 | 0.00 | - | 2 | 1,041 | 16.24% |
| SPXW240712C04875000 | 2024-05-24 11:41AM EDT | 2024-07-12 | 468.58 | 441.40 | 448.80 | 0.00 | - | 1 | 1 | 19.39% |
| SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 452.30 | 459.70 | 0.00 | - | 1 | 1,038 | 20.82% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 343.77 | 459.20 | 467.60 | 0.00 | - | 2 | 11 | 20.35% |
| SPX240816C04875000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 501.40 | 475.00 | 483.20 | 0.00 | - | 107 | 1,528 | 20.74% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 500.50 | 530.40 | 0.00 | - | 2 | 22 | 25.25% |
| SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 508.10 | 518.40 | 0.00 | - | 6 | 7 | 21.49% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 515.90 | 526.20 | 0.00 | - | 8 | 82 | 21.45% |
| SPX241018C04875000 | 2024-05-28 3:30PM EDT | 2024-10-18 | 552.81 | 535.80 | 544.40 | 0.00 | - | 4 | 212 | 21.82% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 461.49 | 564.60 | 575.60 | 0.00 | - | 2 | 273 | 22.62% |
| SPX241220C04875000 | 2024-05-23 3:47PM EDT | 2024-12-20 | 587.48 | 595.10 | 605.40 | 0.00 | - | 70 | 609 | 22.86% |
| SPXW241231C04875000 | 2024-05-22 10:54AM EDT | 2024-12-31 | 644.24 | 606.50 | 615.20 | 0.00 | - | 1 | 113 | 22.98% |
| SPX250117C04875000 | 2024-05-24 9:56AM EDT | 2025-01-17 | 627.62 | 623.20 | 632.00 | 0.00 | - | 1 | 966 | 23.28% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 2025-02-21 | 586.55 | 652.80 | 661.60 | 0.00 | - | 4 | 16 | 23.59% |
| SPX250321C04875000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 623.94 | 671.90 | 689.70 | 0.00 | - | 2 | 18 | 24.13% |
| SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 631.24 | 680.30 | 697.80 | 0.00 | - | 2 | 1 | 24.20% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 2025-04-17 | 625.27 | 695.50 | 714.20 | 0.00 | - | 2 | 4 | 24.48% |
| SPX250620C04875000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 778.39 | 749.20 | 760.40 | 0.00 | - | 3 | 22 | 24.73% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04875000 | 2024-05-28 3:42PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 122 | 50.59% |
| SPXW240530P04875000 | 2024-05-28 3:48PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 78 | 269 | 41.90% |
| SPXW240531P04875000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 101 | 1,906 | 36.79% |
| SPXW240603P04875000 | 2024-05-28 3:51PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 170 | 425 | 26.88% |
| SPXW240604P04875000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.35 | 0.45 | 0.55 | 0.00 | - | 10 | 168 | 25.87% |
| SPXW240605P04875000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.55 | 0.60 | 0.70 | 0.00 | - | 19 | 11 | 24.95% |
| SPXW240606P04875000 | 2024-05-28 4:02PM EDT | 2024-06-06 | 0.60 | 0.80 | 0.95 | 0.00 | - | 25 | 213 | 24.50% |
| SPXW240607P04875000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 1.07 | 1.15 | 1.30 | 0.00 | - | 6 | 1,190 | 24.30% |
| SPXW240610P04875000 | 2024-05-28 12:16PM EDT | 2024-06-10 | 1.10 | 1.50 | 1.60 | 0.00 | - | 13 | 13 | 21.99% |
| SPXW240611P04875000 | 2024-05-28 9:46AM EDT | 2024-06-11 | 1.30 | 1.70 | 1.85 | 0.00 | - | 1 | 211 | 21.67% |
| SPXW240613P04875000 | 2024-05-28 2:21PM EDT | 2024-06-13 | 2.48 | 3.20 | 3.50 | 0.00 | - | 483 | 0 | 22.58% |
| SPXW240614P04875000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 2.90 | 3.70 | 4.00 | 0.00 | - | 20 | 431 | 22.45% |
| SPXW240617P04875000 | 2024-05-28 3:35PM EDT | 2024-06-17 | 3.50 | 4.30 | 4.50 | 0.00 | - | 10 | 64 | 21.17% |
| SPXW240621P04875000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 4.42 | 5.90 | 6.10 | 0.00 | - | 10 | 515 | 20.54% |
| SPXW240628P04875000 | 2024-05-28 10:47AM EDT | 2024-06-28 | 6.20 | 8.50 | 8.70 | 0.00 | - | 22 | 2,929 | 19.53% |
| SPXW240705P04875000 | 2024-05-28 11:45AM EDT | 2024-07-05 | 7.86 | 10.40 | 10.70 | 0.00 | - | 5 | 791 | 18.52% |
| SPXW240712P04875000 | 2024-05-28 2:22PM EDT | 2024-07-12 | 11.30 | 13.40 | 13.80 | 0.00 | - | 12 | 133 | 18.13% |
| SPXW240719P04875000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 14.40 | 15.80 | 16.10 | 0.00 | - | 41 | 244 | 17.57% |
| SPXW240731P04875000 | 2024-05-28 3:59PM EDT | 2024-07-31 | 16.85 | 20.30 | 20.80 | 0.00 | - | 29 | 864 | 17.02% |
| SPX240816P04875000 | 2024-05-28 9:39AM EDT | 2024-08-16 | 21.30 | 26.10 | 26.50 | 0.00 | - | 35 | 2,851 | 16.38% |
| SPXW240830P04875000 | 2024-05-28 10:19AM EDT | 2024-08-30 | 26.69 | 31.70 | 32.30 | 0.00 | - | 30 | 443 | 16.11% |
| SPXW240920P04875000 | 2024-05-28 9:38AM EDT | 2024-09-20 | 33.70 | 40.00 | 40.40 | 0.00 | - | 10 | 159 | 15.74% |
| SPXW240930P04875000 | 2024-05-23 2:48PM EDT | 2024-09-30 | 44.27 | 42.80 | 43.40 | 0.00 | - | 2 | 227 | 15.49% |
| SPX241018P04875000 | 2024-05-28 11:01AM EDT | 2024-10-18 | 43.77 | 49.60 | 50.10 | 0.00 | - | 10 | 2,279 | 15.29% |
| SPXW241031P04875000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 50.54 | 54.10 | 54.80 | 0.00 | - | 9 | 1,085 | 15.15% |
| SPX241115P04875000 | 2024-05-28 1:36PM EDT | 2024-11-15 | 56.60 | 62.80 | 63.50 | 0.00 | - | 11 | 7,835 | 15.36% |
| SPX241220P04875000 | 2024-05-28 10:20AM EDT | 2024-12-20 | 69.07 | 75.60 | 76.10 | 0.00 | - | 1 | 6,259 | 15.11% |
| SPXW241231P04875000 | 2024-05-28 2:43PM EDT | 2024-12-31 | 76.27 | 78.20 | 79.30 | 0.00 | - | 1 | 542 | 14.99% |
| SPX250117P04875000 | 2024-05-28 3:28PM EDT | 2025-01-17 | 79.52 | 83.50 | 84.20 | 0.00 | - | 3 | 3,641 | 14.83% |
| SPX250221P04875000 | 2024-05-28 10:51AM EDT | 2025-02-21 | 87.70 | 95.00 | 96.20 | 0.00 | - | 2 | 713 | 14.71% |
| SPX250321P04875000 | 2024-05-24 2:22PM EDT | 2025-03-21 | 98.22 | 105.20 | 106.40 | 0.00 | - | 3 | 322 | 14.69% |
| SPXW250331P04875000 | 2024-05-22 11:12AM EDT | 2025-03-31 | 98.69 | 108.20 | 109.90 | 0.00 | - | 200 | 204 | 14.68% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 2025-04-17 | 156.74 | 113.50 | 114.90 | 0.00 | - | 2 | 264 | 14.61% |
| SPX250516P04875000 | 2024-05-14 8:31AM EDT | 2025-05-16 | 138.80 | 122.50 | 124.20 | 0.00 | - | 19 | 36 | 14.56% |
| SPX250620P04875000 | 2024-05-17 10:49AM EDT | 2025-06-20 | 129.20 | 132.60 | 134.00 | 0.00 | - | 6 | 82 | 14.45% |
© 2024 Yahoo. All rights reserved.