S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4975.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04975000 | 2024-05-24 3:50PM EDT | 2024-05-29 | 325.80 | 296.90 | 305.20 | 0.00 | - | 5 | 15 | 0.00% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 2024-05-30 | 118.57 | 317.60 | 343.20 | 0.00 | - | - | 3 | 67.81% |
| SPXW240531C04975000 | 2024-05-16 1:34PM EDT | 2024-05-31 | 346.32 | 299.30 | 307.70 | 0.00 | - | 4 | 167 | 0.00% |
| SPXW240603C04975000 | 2024-05-09 1:53PM EDT | 2024-06-03 | 249.95 | 299.80 | 308.20 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240604C04975000 | 2024-05-06 11:44AM EDT | 2024-06-04 | 214.96 | 300.50 | 308.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240605C04975000 | 2024-05-01 10:42AM EDT | 2024-06-05 | 126.47 | 301.40 | 309.80 | 0.00 | - | - | 16 | 0.00% |
| SPXW240607C04975000 | 2024-05-10 10:43AM EDT | 2024-06-07 | 273.89 | 305.00 | 312.40 | 0.00 | - | 2 | 36 | 0.00% |
| SPXW240612C04975000 | 2024-05-28 4:13PM EDT | 2024-06-12 | 342.90 | 309.70 | 317.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240614C04975000 | 2024-05-24 1:18PM EDT | 2024-06-14 | 345.20 | 313.10 | 320.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX240621C04975000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 370.55 | 320.70 | 327.70 | 0.00 | - | 2 | 5,575 | 0.00% |
| SPXW240624C04975000 | 2024-05-28 1:13PM EDT | 2024-06-24 | 355.22 | 322.10 | 329.50 | 0.00 | - | 9 | 1 | 0.00% |
| SPXW240628C04975000 | 2024-05-28 11:43AM EDT | 2024-06-28 | 363.65 | 329.20 | 336.60 | 0.00 | - | 1 | 223 | 14.23% |
| SPXW240705C04975000 | 2024-05-02 10:33AM EDT | 2024-07-05 | 174.05 | 336.80 | 344.10 | 0.00 | - | - | 1 | 15.85% |
| SPXW240712C04975000 | 2024-05-10 1:01PM EDT | 2024-07-12 | 308.20 | 345.30 | 352.60 | 0.00 | - | - | 1 | 16.90% |
| SPXW240719C04975000 | 2024-05-14 2:06PM EDT | 2024-07-19 | 321.26 | 352.80 | 360.50 | 0.00 | - | 2 | 21 | 17.45% |
| SPXW240731C04975000 | 2024-05-14 2:06PM EDT | 2024-07-31 | 334.16 | 365.50 | 373.30 | 0.00 | - | 2 | 82 | 18.00% |
| SPXW240816C04975000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 285.21 | 382.00 | 390.50 | 0.00 | - | 2 | 17 | 18.56% |
| SPXW240830C04975000 | 2024-05-03 1:03PM EDT | 2024-08-30 | 295.41 | 397.50 | 407.10 | 0.00 | - | 2 | 25 | 19.16% |
| SPX240920C04975000 | 2024-05-23 3:40PM EDT | 2024-09-20 | 410.18 | 418.20 | 426.80 | 0.00 | - | 400 | 2,758 | 19.41% |
| SPXW240930C04975000 | 2024-05-06 11:03AM EDT | 2024-09-30 | 348.34 | 426.00 | 436.60 | 0.00 | - | 4 | 142 | 19.58% |
| SPX241018C04975000 | 2024-05-17 11:48AM EDT | 2024-10-18 | 470.05 | 447.30 | 455.90 | 0.00 | - | 1 | 560 | 20.05% |
| SPXW241031C04975000 | 2024-05-08 3:45PM EDT | 2024-10-31 | 403.55 | 460.20 | 469.00 | 0.00 | - | - | 0 | 20.30% |
| SPX241115C04975000 | 2024-05-10 2:57PM EDT | 2024-11-15 | 446.70 | 478.30 | 489.30 | 0.00 | - | 4 | 479 | 21.01% |
| SPX241220C04975000 | 2024-05-17 1:55PM EDT | 2024-12-20 | 535.55 | 511.10 | 521.40 | 0.00 | - | 1 | 1,271 | 21.42% |
| SPXW241231C04975000 | 2024-05-23 3:17PM EDT | 2024-12-31 | 515.28 | 522.20 | 530.90 | 0.00 | - | 9 | 553 | 21.52% |
| SPX250117C04975000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 575.02 | 540.10 | 549.00 | 0.00 | - | 500 | 1,705 | 21.92% |
| SPX250221C04975000 | 2024-05-16 12:48PM EDT | 2025-02-21 | 609.40 | 571.00 | 579.90 | 0.00 | - | 3 | 1,677 | 22.32% |
| SPX250321C04975000 | 2024-05-07 4:14PM EDT | 2025-03-21 | 541.18 | 591.10 | 609.00 | 0.00 | - | 134 | 345 | 22.90% |
| SPXW250331C04975000 | 2024-05-15 3:13PM EDT | 2025-03-31 | 630.60 | 599.20 | 616.90 | 0.00 | - | 1 | 3 | 22.97% |
| SPX250417C04975000 | 2024-05-28 8:50AM EDT | 2025-04-17 | 648.11 | 615.60 | 634.30 | 0.00 | - | 1 | 1,970 | 23.31% |
| SPX250516C04975000 | 2024-05-28 8:50AM EDT | 2025-05-16 | 671.38 | 636.90 | 659.80 | 0.00 | - | 2 | 68 | 23.65% |
| SPX250620C04975000 | 2024-05-28 8:50AM EDT | 2025-06-20 | 697.85 | 671.40 | 680.90 | 0.00 | - | 1 | 36 | 23.60% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04975000 | 2024-05-28 3:48PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 175 | 1,534 | 41.60% |
| SPXW240530P04975000 | 2024-05-28 4:13PM EDT | 2024-05-30 | 0.15 | 0.10 | 0.20 | 0.00 | - | 118 | 244 | 33.74% |
| SPXW240531P04975000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.35 | 0.00 | - | 145 | 2,216 | 29.37% |
| SPXW240603P04975000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.30 | 0.45 | 0.55 | 0.00 | - | 71 | 104 | 21.97% |
| SPXW240604P04975000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.40 | 0.65 | 0.75 | 0.00 | - | 255 | 495 | 21.20% |
| SPXW240605P04975000 | 2024-05-29 12:47AM EDT | 2024-06-05 | 0.75 | 0.90 | 1.05 | +0.10 | +15.38% | 1 | 912 | 20.81% |
| SPXW240606P04975000 | 2024-05-29 4:09AM EDT | 2024-06-06 | 1.27 | 1.25 | 1.40 | -0.38 | -23.03% | 2 | 19 | 20.50% |
| SPXW240607P04975000 | 2024-05-28 3:21PM EDT | 2024-06-07 | 1.47 | 1.90 | 2.05 | 0.00 | - | 13 | 362 | 20.70% |
| SPXW240610P04975000 | 2024-05-28 3:34PM EDT | 2024-06-10 | 1.80 | 2.45 | 2.60 | 0.00 | - | 6 | 74 | 18.93% |
| SPXW240611P04975000 | 2024-05-28 3:37PM EDT | 2024-06-11 | 2.10 | 2.90 | 3.10 | 0.00 | - | 1 | 19 | 18.85% |
| SPXW240612P04975000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 3.15 | 4.60 | 4.80 | 0.00 | - | 20 | 197 | 19.86% |
| SPXW240613P04975000 | 2024-05-28 3:22PM EDT | 2024-06-13 | 4.20 | 5.40 | 5.60 | 0.00 | - | 37 | 207 | 19.87% |
| SPXW240614P04975000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 4.60 | 6.00 | 6.30 | 0.00 | - | 3 | 323 | 19.79% |
| SPXW240617P04975000 | 2024-05-28 10:51AM EDT | 2024-06-17 | 4.71 | 6.90 | 7.10 | 0.00 | - | 1 | 13 | 18.75% |
| SPXW240618P04975000 | 2024-05-28 12:17PM EDT | 2024-06-18 | 5.21 | 7.50 | 7.70 | 0.00 | - | 7 | 16 | 18.65% |
| SPXW240620P04975000 | 2024-05-28 11:49AM EDT | 2024-06-20 | 5.80 | 8.40 | 8.60 | 0.00 | - | 20 | 45 | 18.30% |
| SPXW240621P04975000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 6.40 | 9.10 | 9.30 | 0.00 | - | 201 | 851 | 18.26% |
| SPXW240624P04975000 | 2024-05-28 3:38PM EDT | 2024-06-24 | 7.60 | 9.80 | 10.00 | 0.00 | - | 47 | 82 | 17.54% |
| SPXW240628P04975000 | 2024-05-28 1:03PM EDT | 2024-06-28 | 9.22 | 12.60 | 12.80 | 0.00 | - | 69 | 39,935 | 17.47% |
| SPXW240705P04975000 | 2024-05-24 3:11PM EDT | 2024-07-05 | 11.70 | 15.20 | 15.50 | 0.00 | - | 243 | 9,143 | 16.65% |
| SPXW240712P04975000 | 2024-05-28 1:01PM EDT | 2024-07-12 | 14.25 | 18.90 | 19.30 | 0.00 | - | 13 | 4,267 | 16.34% |
| SPX240719P04975000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 18.20 | 21.80 | 22.20 | 0.00 | - | 122 | 2,087 | 15.88% |
| SPXW240726P04975000 | 2024-05-23 11:01AM EDT | 2024-07-26 | 21.13 | 25.00 | 25.60 | 0.00 | - | - | 10 | 15.63% |
| SPXW240731P04975000 | 2024-05-28 9:40AM EDT | 2024-07-31 | 21.30 | 27.60 | 28.10 | 0.00 | - | 1 | 948 | 15.49% |
| SPXW240816P04975000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 29.14 | 35.10 | 35.50 | 0.00 | - | 3 | 71 | 15.07% |
| SPXW240830P04975000 | 2024-05-24 12:52PM EDT | 2024-08-30 | 34.80 | 41.20 | 41.80 | 0.00 | - | 1 | 356 | 14.80% |
| SPXW240920P04975000 | 2024-05-23 10:46AM EDT | 2024-09-20 | 42.93 | 50.90 | 51.30 | 0.00 | - | 1 | 29 | 14.54% |
| SPXW240930P04975000 | 2024-05-28 3:18PM EDT | 2024-09-30 | 49.73 | 54.20 | 54.80 | 0.00 | - | 1 | 523 | 14.34% |
| SPXW241018P04975000 | 2024-05-23 3:36PM EDT | 2024-10-18 | 62.29 | 61.90 | 62.60 | 0.00 | - | - | 6 | 14.21% |
| SPXW241031P04975000 | 2024-05-28 10:38AM EDT | 2024-10-31 | 59.80 | 66.80 | 67.50 | 0.00 | - | 2 | 17 | 14.08% |
| SPX241115P04975000 | 2024-05-28 12:44PM EDT | 2024-11-15 | 67.90 | 77.00 | 77.80 | 0.00 | - | 1 | 1,279 | 14.37% |
| SPX241220P04975000 | 2024-05-28 1:41PM EDT | 2024-12-20 | 82.46 | 90.90 | 91.50 | 0.00 | - | 22 | 2,366 | 14.18% |
| SPXW241231P04975000 | 2024-05-24 10:05AM EDT | 2024-12-31 | 89.36 | 93.60 | 94.70 | 0.00 | - | 2 | 194 | 14.06% |
| SPX250117P04975000 | 2024-05-28 2:39PM EDT | 2025-01-17 | 97.30 | 99.40 | 100.10 | 0.00 | - | 10 | 3,870 | 13.93% |
| SPX250221P04975000 | 2024-05-28 12:12PM EDT | 2025-02-21 | 102.53 | 111.90 | 112.80 | 0.00 | - | 2 | 1,081 | 13.84% |
| SPX250321P04975000 | 2024-05-28 9:38AM EDT | 2025-03-21 | 112.99 | 122.80 | 123.70 | 0.00 | - | 4 | 1,288 | 13.85% |
| SPXW250331P04975000 | 2024-05-24 3:48PM EDT | 2025-03-31 | 118.34 | 126.00 | 127.50 | 0.00 | - | 1 | 13 | 13.86% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 2025-04-17 | 196.96 | 118.90 | 127.20 | 0.00 | - | 2 | 31 | 13.47% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 2025-05-16 | 205.79 | 131.00 | 134.90 | 0.00 | - | - | 48 | 13.34% |
| SPX250620P04975000 | 2024-05-28 1:54PM EDT | 2025-06-20 | 145.40 | 151.40 | 152.80 | 0.00 | - | 3 | 197 | 13.68% |
© 2024 Yahoo. All rights reserved.