S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4900.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04900000 | 2024-05-28 2:11PM EDT | 2024-05-29 | 401.82 | 371.30 | 379.70 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240530C04900000 | 2024-05-23 12:25PM EDT | 2024-05-30 | 421.53 | 371.90 | 380.30 | 0.00 | - | 22 | 5 | 0.00% |
| SPXW240531C04900000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 371.31 | 374.20 | 382.60 | 0.00 | - | 13 | 1,229 | 0.00% |
| SPXW240603C04900000 | 2024-05-23 3:41PM EDT | 2024-06-03 | 371.48 | 374.30 | 382.70 | 0.00 | - | 1 | 45 | 0.00% |
| SPXW240604C04900000 | 2024-05-13 2:54PM EDT | 2024-06-04 | 334.27 | 375.00 | 383.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240607C04900000 | 2024-05-23 3:13PM EDT | 2024-06-07 | 367.60 | 379.20 | 386.50 | 0.00 | - | 5 | 106 | 0.00% |
| SPXW240610C04900000 | 2024-05-08 12:46PM EDT | 2024-06-10 | 307.97 | 379.90 | 387.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240611C04900000 | 2024-05-17 1:19PM EDT | 2024-06-11 | 412.93 | 381.10 | 388.30 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240612C04900000 | 2024-05-23 7:52AM EDT | 2024-06-12 | 456.13 | 382.90 | 390.10 | 0.00 | - | - | 5 | 0.00% |
| SPXW240614C04900000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 414.20 | 385.90 | 393.20 | 0.00 | - | 2 | 72 | 0.00% |
| SPXW240617C04900000 | 2024-05-22 10:07AM EDT | 2024-06-17 | 438.34 | 386.70 | 394.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621C04900000 | 2024-05-28 10:00AM EDT | 2024-06-21 | 421.40 | 392.60 | 399.90 | 0.00 | - | 2 | 37,434 | 0.00% |
| SPXW240625C04900000 | 2024-05-22 3:00PM EDT | 2024-06-25 | 421.46 | 395.30 | 402.50 | 0.00 | - | - | 4 | 0.00% |
| SPXW240627C04900000 | 2024-05-23 11:42AM EDT | 2024-06-27 | 444.60 | 397.90 | 405.10 | 0.00 | - | - | 58 | 0.00% |
| SPXW240628C04900000 | 2024-05-28 3:25PM EDT | 2024-06-28 | 424.17 | 400.30 | 407.60 | 0.00 | - | 1 | 3,238 | 13.40% |
| SPXW240701C04900000 | 2024-05-23 11:46AM EDT | 2024-07-01 | 447.50 | 401.70 | 409.00 | 0.00 | - | - | 81 | 14.24% |
| SPXW240705C04900000 | 2024-05-15 10:53AM EDT | 2024-07-05 | 423.77 | 407.20 | 414.40 | 0.00 | - | 3 | 4 | 16.63% |
| SPXW240712C04900000 | 2024-05-24 6:10AM EDT | 2024-07-12 | 424.67 | 415.10 | 422.40 | 0.00 | - | 5 | 5 | 18.10% |
| SPX240719C04900000 | 2024-05-22 1:44PM EDT | 2024-07-19 | 461.71 | 422.40 | 429.60 | 0.00 | - | 150 | 4,301 | 18.74% |
| SPXW240731C04900000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 463.42 | 434.10 | 441.80 | 0.00 | - | 1 | 459 | 19.37% |
| SPXW240816C04900000 | 2024-05-23 9:44AM EDT | 2024-08-16 | 500.35 | 449.70 | 458.20 | 0.00 | - | 1 | 19 | 19.94% |
| SPXW240830C04900000 | 2024-05-22 11:30AM EDT | 2024-08-30 | 510.20 | 464.00 | 473.60 | 0.00 | - | 2 | 121 | 20.47% |
| SPXW240920C04900000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 511.00 | 482.90 | 493.70 | 0.00 | - | 1 | 8 | 20.79% |
| SPXW240930C04900000 | 2024-05-28 4:03PM EDT | 2024-09-30 | 524.99 | 490.80 | 501.90 | 0.00 | - | 2 | 390 | 20.80% |
| SPXW241018C04900000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 540.00 | 511.50 | 520.30 | 0.00 | - | 1 | 1 | 21.21% |
| SPXW241031C04900000 | 2024-05-02 3:58PM EDT | 2024-10-31 | 371.22 | 522.60 | 532.70 | 0.00 | - | - | 3 | 21.42% |
| SPX241115C04900000 | 2024-05-22 2:12PM EDT | 2024-11-15 | 570.14 | 545.00 | 547.50 | 0.00 | - | 1 | 2,962 | 21.70% |
| SPX241220C04900000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 592.13 | 576.70 | 583.00 | 0.00 | - | 1,001 | 20,352 | 22.41% |
| SPXW241231C04900000 | 2024-05-09 3:31PM EDT | 2024-12-31 | 538.68 | 583.10 | 592.00 | 0.00 | - | 1 | 813 | 22.48% |
| SPX250117C04900000 | 2024-05-22 11:48AM EDT | 2025-01-17 | 641.27 | 603.70 | 606.40 | 0.00 | - | 5 | 6,373 | 22.63% |
| SPX250221C04900000 | 2024-05-28 2:48PM EDT | 2025-02-21 | 640.80 | 630.70 | 639.70 | 0.00 | - | 1 | 1,345 | 23.19% |
| SPX250321C04900000 | 2024-05-24 11:14AM EDT | 2025-03-21 | 685.07 | 657.50 | 661.10 | 0.00 | - | 12 | 3,830 | 23.33% |
| SPXW250331C04900000 | 2024-05-09 1:55PM EDT | 2025-03-31 | 612.82 | 657.90 | 675.70 | 0.00 | - | 14 | 13 | 23.79% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 2025-04-17 | 682.47 | 674.10 | 692.80 | 0.00 | - | 1,000 | 1,051 | 24.12% |
| SPX250516C04900000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 731.64 | 694.80 | 717.70 | 0.00 | - | 1 | 50 | 24.43% |
| SPX250620C04900000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 749.48 | 730.60 | 734.50 | +11.03 | +1.49% | 1 | 3,782 | 24.16% |
| SPX251219C04900000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 883.16 | 866.50 | 909.70 | 0.00 | - | 4 | 3,392 | 27.16% |
| SPX261218C04900000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 1,044.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,137 | 0.00% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,113.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,312.60 | 1,560.20 | 0.00 | - | 7 | 68 | 31.60% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 32.23% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04900000 | 2024-05-28 3:49PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 466 | 50.59% |
| SPXW240530P04900000 | 2024-05-28 3:51PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 212 | 387 | 39.60% |
| SPXW240531P04900000 | 2024-05-29 2:27AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 25 | 11,554 | 34.82% |
| SPXW240603P04900000 | 2024-05-28 4:06PM EDT | 2024-06-03 | 0.20 | 0.35 | 0.40 | 0.00 | - | 132 | 524 | 25.44% |
| SPXW240604P04900000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.35 | 0.45 | 0.55 | 0.00 | - | 110 | 486 | 24.49% |
| SPXW240605P04900000 | 2024-05-29 2:27AM EDT | 2024-06-05 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 25 | 765 | 23.84% |
| SPXW240606P04900000 | 2024-05-29 1:55AM EDT | 2024-06-06 | 0.80 | 0.85 | 1.00 | +0.10 | +14.29% | 12 | 1,180 | 23.38% |
| SPXW240607P04900000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.90 | 1.30 | 1.40 | 0.00 | - | 220 | 4,345 | 23.29% |
| SPXW240610P04900000 | 2024-05-28 3:49PM EDT | 2024-06-10 | 1.30 | 1.65 | 1.75 | 0.00 | - | 29 | 445 | 21.14% |
| SPXW240611P04900000 | 2024-05-28 4:05PM EDT | 2024-06-11 | 1.35 | 1.95 | 2.05 | 0.00 | - | 36 | 498 | 20.90% |
| SPXW240612P04900000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 2.40 | 3.00 | 3.30 | 0.00 | - | 63 | 660 | 21.92% |
| SPXW240613P04900000 | 2024-05-28 3:49PM EDT | 2024-06-13 | 2.90 | 3.60 | 3.80 | 0.00 | - | 21 | 235 | 21.78% |
| SPXW240614P04900000 | 2024-05-28 3:52PM EDT | 2024-06-14 | 3.20 | 4.10 | 4.30 | 0.00 | - | 876 | 1,921 | 21.64% |
| SPXW240617P04900000 | 2024-05-28 3:50PM EDT | 2024-06-17 | 3.80 | 4.80 | 5.00 | 0.00 | - | 15 | 124 | 20.55% |
| SPXW240618P04900000 | 2024-05-28 3:51PM EDT | 2024-06-18 | 4.20 | 5.20 | 5.50 | 0.00 | - | 31 | 105 | 20.45% |
| SPXW240620P04900000 | 2024-05-28 3:50PM EDT | 2024-06-20 | 4.80 | 5.90 | 6.20 | 0.00 | - | 11 | 253 | 20.03% |
| SPX240621P04900000 | 2024-05-29 6:45AM EDT | 2024-06-21 | 6.60 | 6.20 | 6.40 | +2.02 | +44.10% | 455 | 54,566 | 19.75% |
| SPXW240624P04900000 | 2024-05-28 3:34PM EDT | 2024-06-24 | 5.60 | 7.10 | 7.30 | 0.00 | - | 100 | 501 | 19.16% |
| SPXW240625P04900000 | 2024-05-28 3:07PM EDT | 2024-06-25 | 6.11 | 7.50 | 7.80 | 0.00 | - | 9 | 64 | 19.09% |
| SPXW240626P04900000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 6.20 | 8.00 | 8.30 | 0.00 | - | 143 | 341 | 19.03% |
| SPXW240627P04900000 | 2024-05-28 3:58PM EDT | 2024-06-27 | 6.58 | 8.50 | 8.80 | 0.00 | - | 56 | 61 | 18.96% |
| SPXW240628P04900000 | 2024-05-29 5:14AM EDT | 2024-06-28 | 9.40 | 9.30 | 9.40 | +2.51 | +36.43% | 15 | 9,302 | 18.94% |
| SPXW240701P04900000 | 2024-05-28 3:34PM EDT | 2024-07-01 | 8.00 | 9.80 | 10.10 | 0.00 | - | 2 | 70 | 18.40% |
| SPXW240702P04900000 | 2024-05-24 2:50PM EDT | 2024-07-02 | 7.72 | 10.30 | 10.60 | 0.00 | - | 1 | 10 | 18.35% |
| SPXW240703P04900000 | 2024-05-24 11:22AM EDT | 2024-07-03 | 8.10 | 10.60 | 11.00 | 0.00 | - | 2 | 13 | 18.26% |
| SPXW240705P04900000 | 2024-05-29 7:31AM EDT | 2024-07-05 | 11.60 | 11.50 | 11.70 | +2.20 | +23.40% | 9 | 550 | 18.05% |
| SPXW240710P04900000 | 2024-05-28 12:50PM EDT | 2024-07-10 | 9.68 | 12.90 | 13.40 | 0.00 | - | 2 | 8 | 17.57% |
| SPXW240711P04900000 | 2024-05-28 3:33PM EDT | 2024-07-11 | 11.70 | 14.00 | 14.50 | 0.00 | - | 3 | 3 | 17.73% |
| SPXW240712P04900000 | 2024-05-28 3:53PM EDT | 2024-07-12 | 12.00 | 14.60 | 14.90 | 0.00 | - | 39 | 435 | 17.67% |
| SPX240719P04900000 | 2024-05-29 7:03AM EDT | 2024-07-19 | 17.30 | 17.00 | 17.30 | +2.75 | +18.90% | 102 | 18,554 | 17.12% |
| SPXW240726P04900000 | 2024-05-22 11:00AM EDT | 2024-07-26 | 14.65 | 19.70 | 20.20 | 0.00 | - | - | 108 | 16.81% |
| SPXW240731P04900000 | 2024-05-28 3:24PM EDT | 2024-07-31 | 19.20 | 21.90 | 22.40 | 0.00 | - | 471 | 2,207 | 16.65% |
| SPXW240816P04900000 | 2024-05-28 2:42PM EDT | 2024-08-16 | 26.05 | 28.40 | 28.80 | 0.00 | - | 2 | 424 | 16.12% |
| SPXW240830P04900000 | 2024-05-28 3:57PM EDT | 2024-08-30 | 29.49 | 34.00 | 34.50 | 0.00 | - | 101 | 2,921 | 15.80% |
| SPX240920P04900000 | 2024-05-28 2:21PM EDT | 2024-09-20 | 37.65 | 42.30 | 42.70 | 0.00 | - | 705 | 26,088 | 15.42% |
| SPXW240930P04900000 | 2024-05-28 10:03AM EDT | 2024-09-30 | 39.48 | 45.70 | 46.30 | 0.00 | - | 42 | 630 | 15.25% |
| SPXW241018P04900000 | 2024-05-24 12:35PM EDT | 2024-10-18 | 46.23 | 52.80 | 53.40 | 0.00 | - | 1 | 8 | 15.07% |
| SPXW241031P04900000 | 2024-05-28 2:08PM EDT | 2024-10-31 | 51.63 | 57.40 | 57.90 | 0.00 | - | 6 | 63 | 14.91% |
| SPX241115P04900000 | 2024-05-28 2:04PM EDT | 2024-11-15 | 60.75 | 66.40 | 67.00 | 0.00 | - | 412 | 6,254 | 15.14% |
| SPX241220P04900000 | 2024-05-28 2:30PM EDT | 2024-12-20 | 75.90 | 79.40 | 80.00 | 0.00 | - | 43 | 22,959 | 14.91% |
| SPXW241231P04900000 | 2024-05-24 1:50PM EDT | 2024-12-31 | 75.20 | 82.30 | 83.20 | 0.00 | - | 2 | 678 | 14.79% |
| SPX250117P04900000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 83.43 | 87.50 | 88.20 | 0.00 | - | 605 | 6,883 | 14.63% |
| SPX250221P04900000 | 2024-05-24 3:21PM EDT | 2025-02-21 | 92.60 | 99.40 | 100.20 | 0.00 | - | 158 | 1,100 | 14.50% |
| SPX250321P04900000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 102.60 | 109.90 | 110.80 | 0.00 | - | 827 | 7,424 | 14.51% |
| SPXW250331P04900000 | 2024-05-24 3:26PM EDT | 2025-03-31 | 105.97 | 113.00 | 114.30 | 0.00 | - | 7 | 19 | 14.50% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 2025-04-17 | 134.00 | 118.40 | 119.50 | 0.00 | - | 503 | 3,326 | 14.44% |
| SPX250516P04900000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 119.60 | 127.40 | 128.70 | 0.00 | - | 1 | 75 | 14.37% |
| SPX250620P04900000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 132.31 | 137.50 | 138.90 | +2.68 | +2.07% | 1 | 5,392 | 14.28% |
| SPX251219P04900000 | 2024-05-28 3:34PM EDT | 2025-12-19 | 181.48 | 184.50 | 188.10 | 0.00 | - | 20 | 6,625 | 13.98% |
| SPX261218P04900000 | 2024-05-20 12:35PM EDT | 2026-12-18 | 247.35 | 245.40 | 256.70 | 0.00 | - | 5 | 3,299 | 13.24% |
| SPX271217P04900000 | 2024-05-09 3:06PM EDT | 2027-12-17 | 327.96 | 291.00 | 311.20 | 0.00 | - | 2 | 3 | 12.76% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 392.96 | 337.20 | 363.20 | 0.00 | - | 7 | 44 | 12.55% |
| SPX291221P04900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 430.60 | 375.70 | 403.60 | 0.00 | - | 50 | 232 | 12.24% |
© 2024 Yahoo. All rights reserved.