S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4915.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04915000 | 2024-05-02 8:19AM EDT | 2024-05-31 | 182.08 | 359.70 | 368.00 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 2024-06-21 | 211.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 2024-06-28 | 384.90 | 342.60 | 349.40 | 0.00 | - | 5 | 11 | 0.00% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 299.12 | 415.10 | 459.80 | 0.00 | - | 2 | 1 | 27.11% |
| SPXW240930C04915000 | 2024-05-16 2:48PM EDT | 2024-09-30 | 516.74 | 478.90 | 488.90 | 0.00 | - | - | 1 | 20.58% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04915000 | 2024-05-24 3:13PM EDT | 2024-05-29 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 48.83% |
| SPXW240530P04915000 | 2024-05-24 3:53PM EDT | 2024-05-30 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 39 | 38.23% |
| SPXW240531P04915000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 239 | 33.62% |
| SPXW240603P04915000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.30 | 0.35 | 0.45 | 0.00 | - | 24 | 241 | 24.93% |
| SPXW240607P04915000 | 2024-05-24 2:06PM EDT | 2024-06-07 | 1.24 | 1.40 | 1.50 | 0.00 | - | 10 | 92 | 22.77% |
| SPXW240614P04915000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 3.40 | 4.50 | 4.70 | 0.00 | - | 5 | 11 | 21.33% |
| SPX240621P04915000 | 2024-05-28 12:34PM EDT | 2024-06-21 | 4.70 | 6.70 | 6.90 | 0.00 | - | 2 | 1,703 | 19.46% |
| SPXW240628P04915000 | 2024-05-24 11:42AM EDT | 2024-06-28 | 7.53 | 9.80 | 10.10 | 0.00 | - | 5 | 70 | 18.70% |
| SPX240719P04915000 | 2024-05-28 2:23PM EDT | 2024-07-19 | 15.09 | 17.70 | 18.20 | 0.00 | - | 1 | 446 | 16.89% |
| SPXW240731P04915000 | 2024-05-21 3:16PM EDT | 2024-07-31 | 17.23 | 22.80 | 23.30 | 0.00 | - | 1 | 7 | 16.39% |
| SPX240816P04915000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 24.02 | 29.20 | 29.70 | 0.00 | - | 4 | 177 | 15.85% |
| SPXW240830P04915000 | 2024-05-24 4:01PM EDT | 2024-08-30 | 29.20 | 35.10 | 35.60 | 0.00 | - | 15 | 15 | 15.57% |
| SPXW240930P04915000 | 2024-05-02 1:28PM EDT | 2024-09-30 | 100.65 | 47.10 | 47.80 | 0.00 | - | 3 | 4 | 15.06% |
© 2024 Yahoo. All rights reserved.