S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4890.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04890000 | 2024-05-24 11:32AM EDT | 2024-05-29 | 418.80 | 384.20 | 392.50 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240530C04890000 | 2024-05-17 9:40AM EDT | 2024-05-30 | 414.93 | 384.50 | 392.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C04890000 | 2024-05-24 2:31PM EDT | 2024-05-31 | 417.41 | 386.30 | 394.70 | 0.00 | - | 2 | 101 | 0.00% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 2024-06-03 | 175.46 | 453.00 | 461.20 | 0.00 | - | - | 0 | 67.63% |
| SPXW240605C04890000 | 2024-05-20 10:03AM EDT | 2024-06-05 | 439.73 | 388.70 | 397.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C04890000 | 2024-04-19 10:47AM EDT | 2024-06-07 | 206.77 | 423.20 | 434.70 | 0.00 | - | 2 | 10 | 40.62% |
| SPXW240610C04890000 | 2024-05-16 12:45PM EDT | 2024-06-10 | 440.47 | 392.30 | 399.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614C04890000 | 2024-05-24 1:36PM EDT | 2024-06-14 | 428.20 | 400.60 | 402.50 | 0.00 | - | 2 | 21 | 0.00% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 2024-06-21 | 415.77 | 270.50 | 278.00 | 0.00 | - | 75 | 691 | 0.00% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 2024-06-28 | 250.08 | 412.50 | 419.80 | 0.00 | - | 1 | 33 | 15.91% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 2024-07-19 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 2024-07-31 | 295.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 2024-08-30 | 281.58 | 532.60 | 541.40 | 0.00 | - | 4 | 4 | 27.80% |
| SPXW240920C04890000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 318.97 | 494.00 | 504.40 | 0.00 | - | - | 2 | 21.16% |
| SPXW240930C04890000 | 2024-05-10 1:25PM EDT | 2024-09-30 | 457.76 | 501.80 | 512.10 | 0.00 | - | - | 1 | 21.11% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 373.98 | 524.60 | 533.10 | 0.00 | - | - | 3 | 21.76% |
| SPXW241031C04890000 | 2024-05-10 1:25PM EDT | 2024-10-31 | 489.96 | 533.20 | 544.40 | 0.00 | - | - | 1 | 21.84% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04890000 | 2024-05-23 2:04PM EDT | 2024-05-29 | 0.40 | 0.00 | 0.05 | 0.00 | - | 34 | 58 | 51.76% |
| SPXW240530P04890000 | 2024-05-28 1:51PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 96 | 40.53% |
| SPXW240531P04890000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.30 | 0.00 | - | 270 | 836 | 35.60% |
| SPXW240603P04890000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 166 | 26.03% |
| SPXW240604P04890000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.35 | 0.45 | 0.50 | 0.00 | - | 7 | 55 | 24.74% |
| SPXW240605P04890000 | 2024-05-28 3:48PM EDT | 2024-06-05 | 0.55 | 0.60 | 0.70 | 0.00 | - | 83 | 33 | 24.16% |
| SPXW240606P04890000 | 2024-05-26 8:44PM EDT | 2024-06-06 | 0.80 | 0.80 | 0.90 | 0.00 | - | 1 | 10 | 23.55% |
| SPXW240607P04890000 | 2024-05-24 1:26PM EDT | 2024-06-07 | 1.20 | 1.20 | 1.35 | 0.00 | - | 17 | 102 | 23.68% |
| SPXW240610P04890000 | 2024-05-28 11:37AM EDT | 2024-06-10 | 1.20 | 1.55 | 1.65 | 0.00 | - | 56 | 22 | 21.41% |
| SPXW240614P04890000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 2.75 | 3.90 | 4.10 | 0.00 | - | 6 | 1,110 | 21.89% |
| SPXW240621P04890000 | 2024-05-24 4:01PM EDT | 2024-06-21 | 4.60 | 6.30 | 6.40 | 0.00 | - | 322 | 681 | 20.15% |
| SPXW240628P04890000 | 2024-05-28 2:15PM EDT | 2024-06-28 | 6.90 | 8.90 | 9.20 | 0.00 | - | 72 | 247 | 19.22% |
| SPXW240705P04890000 | 2024-05-22 12:06PM EDT | 2024-07-05 | 8.30 | 11.10 | 11.40 | 0.00 | - | 2 | 86 | 18.28% |
| SPXW240712P04890000 | 2024-05-28 3:53PM EDT | 2024-07-12 | 11.65 | 14.00 | 14.40 | 0.00 | - | 1 | 13 | 17.84% |
| SPX240719P04890000 | 2024-05-24 3:36PM EDT | 2024-07-19 | 13.10 | 16.30 | 16.80 | 0.00 | - | 74 | 732 | 17.30% |
| SPXW240731P04890000 | 2024-05-22 1:58PM EDT | 2024-07-31 | 17.90 | 21.20 | 21.60 | 0.00 | - | 32 | 89 | 16.76% |
| SPX240816P04890000 | 2024-05-24 1:00PM EDT | 2024-08-16 | 23.00 | 27.20 | 27.70 | 0.00 | - | 11 | 328 | 16.19% |
| SPXW240830P04890000 | 2024-05-14 9:59AM EDT | 2024-08-30 | 41.32 | 32.90 | 33.50 | 0.00 | - | 1 | 633 | 15.91% |
| SPXW240920P04890000 | 2024-05-24 12:27PM EDT | 2024-09-20 | 35.30 | 41.40 | 41.90 | 0.00 | - | 1 | 81 | 15.57% |
| SPXW240930P04890000 | 2024-05-23 9:33AM EDT | 2024-09-30 | 36.39 | 44.40 | 45.00 | 0.00 | - | 59 | 131 | 15.33% |
| SPX241018P04890000 | 2024-05-15 2:54PM EDT | 2024-10-18 | 46.72 | 51.10 | 51.70 | 0.00 | - | 5 | 31 | 15.12% |
| SPXW241031P04890000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 49.40 | 55.80 | 56.50 | 0.00 | - | 5 | 15 | 14.99% |
© 2024 Yahoo. All rights reserved.