S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4920.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 2024-05-29 | 175.73 | 414.90 | 434.30 | 0.00 | - | - | 0 | 153.93% |
| SPXW240530C04920000 | 2024-05-06 3:25PM EDT | 2024-05-30 | 266.53 | 353.40 | 361.80 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240531C04920000 | 2024-05-21 10:22AM EDT | 2024-05-31 | 395.83 | 355.40 | 363.90 | 0.00 | - | 3 | 59 | 0.00% |
| SPXW240603C04920000 | 2024-05-13 2:52PM EDT | 2024-06-03 | 313.72 | 355.80 | 364.30 | 0.00 | - | 4 | 26 | 0.00% |
| SPXW240604C04920000 | 2024-05-10 2:43PM EDT | 2024-06-04 | 313.05 | 356.50 | 365.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240607C04920000 | 2024-05-22 9:32AM EDT | 2024-06-07 | 410.41 | 361.30 | 368.30 | 0.00 | - | 20 | 20 | 0.00% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 238.57 | 379.50 | 405.80 | 0.00 | - | 2 | 2 | 34.25% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 2024-06-14 | 183.89 | 407.80 | 414.20 | 0.00 | - | 6 | 3 | 33.47% |
| SPXW240621C04920000 | 2024-05-24 1:49PM EDT | 2024-06-21 | 404.25 | 375.30 | 382.40 | 0.00 | - | 2 | 39 | 0.00% |
| SPXW240628C04920000 | 2024-05-09 10:37AM EDT | 2024-06-28 | 324.83 | 381.90 | 388.80 | 0.00 | - | 4 | 47 | 14.10% |
| SPXW240712C04920000 | 2024-05-15 11:07AM EDT | 2024-07-12 | 415.43 | 397.70 | 405.00 | 0.00 | - | - | 1 | 18.17% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 2024-07-19 | 340.42 | 352.30 | 374.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 451.50 | 459.20 | 0.00 | - | 1 | 12 | 24.92% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 324.84 | 432.50 | 440.90 | 0.00 | - | 2 | 1 | 19.71% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 320.66 | 476.30 | 509.20 | 0.00 | - | - | 1 | 23.95% |
| SPXW240930C04920000 | 2024-05-15 3:48PM EDT | 2024-09-30 | 507.87 | 474.70 | 485.20 | 0.00 | - | 1 | 1 | 20.57% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 342.60 | 495.40 | 503.90 | 0.00 | - | - | 4 | 20.99% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04920000 | 2024-05-28 3:45PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 131 | 48.24% |
| SPXW240530P04920000 | 2024-05-28 1:41PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 179 | 37.74% |
| SPXW240531P04920000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 2,684 | 33.20% |
| SPXW240603P04920000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 264 | 24.63% |
| SPXW240604P04920000 | 2024-05-28 3:53PM EDT | 2024-06-04 | 0.40 | 0.50 | 0.60 | 0.00 | - | 87 | 19 | 23.65% |
| SPXW240605P04920000 | 2024-05-28 3:47PM EDT | 2024-06-05 | 0.60 | 0.70 | 0.80 | 0.00 | - | 45 | 66 | 22.97% |
| SPXW240606P04920000 | 2024-05-29 5:23AM EDT | 2024-06-06 | 1.10 | 0.95 | 1.05 | +0.40 | +57.14% | 1 | 6 | 22.50% |
| SPXW240607P04920000 | 2024-05-24 10:31AM EDT | 2024-06-07 | 1.62 | 1.40 | 1.55 | 0.00 | - | 5 | 471 | 22.62% |
| SPXW240610P04920000 | 2024-05-21 1:40PM EDT | 2024-06-10 | 1.85 | 1.80 | 1.90 | 0.00 | - | 4 | 54 | 20.49% |
| SPXW240614P04920000 | 2024-05-28 3:51PM EDT | 2024-06-14 | 3.50 | 4.50 | 4.70 | 0.00 | - | 3 | 157 | 21.10% |
| SPXW240617P04920000 | 2024-05-20 1:30PM EDT | 2024-06-17 | 4.42 | 5.20 | 5.40 | 0.00 | - | 10 | 58 | 20.01% |
| SPXW240621P04920000 | 2024-05-28 3:36PM EDT | 2024-06-21 | 5.60 | 7.10 | 7.30 | 0.00 | - | 31 | 258 | 19.50% |
| SPXW240628P04920000 | 2024-05-28 10:55AM EDT | 2024-06-28 | 7.40 | 10.00 | 10.30 | 0.00 | - | 32 | 321 | 18.60% |
| SPXW240705P04920000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 9.97 | 12.30 | 12.60 | 0.00 | - | 11 | 183 | 17.68% |
| SPXW240712P04920000 | 2024-05-24 12:52PM EDT | 2024-07-12 | 12.28 | 15.60 | 16.00 | 0.00 | - | 6 | 6 | 17.33% |
| SPXW240719P04920000 | 2024-05-17 10:23AM EDT | 2024-07-19 | 15.95 | 18.40 | 18.80 | 0.00 | - | 1 | 168 | 16.88% |
| SPXW240731P04920000 | 2024-05-24 10:26AM EDT | 2024-07-31 | 19.65 | 23.10 | 23.70 | 0.00 | - | 10 | 68 | 16.32% |
| SPXW240816P04920000 | 2024-05-24 3:58AM EDT | 2024-08-16 | 28.87 | 29.90 | 30.40 | 0.00 | - | 1 | 30 | 15.83% |
| SPXW240830P04920000 | 2024-05-23 10:10AM EDT | 2024-08-30 | 29.60 | 35.50 | 36.20 | 0.00 | - | 3 | 156 | 15.52% |
| SPXW240920P04920000 | 2024-05-17 1:51PM EDT | 2024-09-20 | 39.50 | 44.50 | 45.00 | 0.00 | - | 2 | 66 | 15.21% |
| SPXW240930P04920000 | 2024-05-20 11:55AM EDT | 2024-09-30 | 39.82 | 47.80 | 48.50 | 0.00 | - | 3 | 38 | 15.02% |
| SPX241018P04920000 | 2024-05-21 10:07AM EDT | 2024-10-18 | 47.85 | 54.80 | 55.40 | 0.00 | - | 4 | 19 | 14.81% |
| SPXW241031P04920000 | 2024-05-16 1:31AM EDT | 2024-10-31 | 52.53 | 59.30 | 60.10 | 0.00 | - | - | 35 | 14.67% |
© 2024 Yahoo. All rights reserved.