S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4980.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04980000 | 2024-05-08 9:35AM EDT | 2024-05-29 | 209.90 | 293.60 | 302.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPXW240531C04980000 | 2024-05-28 11:49AM EDT | 2024-05-31 | 332.63 | 295.90 | 304.40 | 0.00 | - | 1 | 170 | 0.00% |
| SPXW240603C04980000 | 2024-05-15 11:51AM EDT | 2024-06-03 | 323.59 | 296.60 | 305.00 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240604C04980000 | 2024-05-02 10:16AM EDT | 2024-06-04 | 118.75 | 297.40 | 305.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240605C04980000 | 2024-05-07 10:47AM EDT | 2024-06-05 | 237.26 | 298.40 | 306.80 | 0.00 | - | - | 4 | 0.00% |
| SPXW240607C04980000 | 2024-05-17 1:08PM EDT | 2024-06-07 | 333.62 | 304.50 | 307.00 | 0.00 | - | 3 | 97 | 0.00% |
| SPXW240610C04980000 | 2024-05-23 9:32AM EDT | 2024-06-10 | 360.78 | 303.70 | 310.70 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240614C04980000 | 2024-05-28 11:49AM EDT | 2024-06-14 | 344.18 | 312.50 | 315.20 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240621C04980000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 344.12 | 317.60 | 324.90 | 0.00 | - | 2 | 104 | 0.00% |
| SPXW240628C04980000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 360.78 | 327.10 | 334.30 | 0.00 | - | 1 | 101 | 15.40% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 2024-07-05 | 360.21 | 334.10 | 341.30 | 0.00 | - | 2 | 1 | 16.37% |
| SPXW240719C04980000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 197.31 | 350.10 | 357.40 | 0.00 | - | 1 | 45 | 17.66% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 2024-07-31 | 197.50 | 384.90 | 403.10 | 0.00 | - | 17 | 51 | 23.17% |
| SPXW240816C04980000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 427.87 | 379.40 | 387.90 | 0.00 | - | 1 | 36 | 18.72% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 2024-08-30 | 280.00 | 406.40 | 433.90 | 0.00 | - | 1 | 38 | 22.67% |
| SPX240920C04980000 | 2024-05-15 9:39AM EDT | 2024-09-20 | 422.71 | 414.80 | 423.40 | 0.00 | - | 1 | 2 | 19.42% |
| SPXW240930C04980000 | 2024-05-17 11:17AM EDT | 2024-09-30 | 448.95 | 423.40 | 433.70 | 0.00 | - | 2 | 2 | 19.63% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 309.66 | 447.90 | 488.60 | 0.00 | - | - | 2 | 23.19% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04980000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 80 | 537 | 41.02% |
| SPXW240530P04980000 | 2024-05-28 11:33AM EDT | 2024-05-30 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 82 | 33.25% |
| SPXW240531P04980000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.40 | 0.00 | - | 19 | 1,113 | 29.43% |
| SPXW240603P04980000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.30 | 0.45 | 0.55 | 0.00 | - | 78 | 128 | 21.67% |
| SPXW240604P04980000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.40 | 0.65 | 0.80 | 0.00 | - | 12 | 66 | 21.11% |
| SPXW240605P04980000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.65 | 0.95 | 1.10 | 0.00 | - | 47 | 49 | 20.68% |
| SPXW240606P04980000 | 2024-05-24 12:52PM EDT | 2024-06-06 | 1.30 | 1.30 | 1.45 | 0.00 | - | 11 | 27 | 20.34% |
| SPXW240607P04980000 | 2024-05-28 2:48PM EDT | 2024-06-07 | 1.85 | 2.00 | 2.10 | 0.00 | - | 31 | 409 | 20.52% |
| SPXW240610P04980000 | 2024-05-28 2:13PM EDT | 2024-06-10 | 1.80 | 2.50 | 2.65 | 0.00 | - | 9 | 79 | 18.75% |
| SPXW240611P04980000 | 2024-05-20 9:30AM EDT | 2024-06-11 | 3.09 | 2.95 | 3.10 | 0.00 | - | 17 | 25 | 18.60% |
| SPXW240614P04980000 | 2024-05-28 10:51AM EDT | 2024-06-14 | 4.27 | 6.10 | 6.40 | 0.00 | - | 1 | 706 | 19.61% |
| SPXW240617P04980000 | 2024-05-28 2:24PM EDT | 2024-06-17 | 5.30 | 7.00 | 7.30 | 0.00 | - | 2 | 13 | 18.64% |
| SPX240621P04980000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 7.10 | 8.90 | 9.20 | 0.00 | - | 50 | 1,497 | 18.00% |
| SPXW240628P04980000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 10.50 | 12.80 | 13.10 | 0.00 | - | 49 | 4,768 | 17.38% |
| SPXW240705P04980000 | 2024-05-28 11:09AM EDT | 2024-07-05 | 11.70 | 15.40 | 15.80 | 0.00 | - | 1 | 73 | 16.55% |
| SPXW240712P04980000 | 2024-05-28 12:49PM EDT | 2024-07-12 | 14.42 | 19.10 | 19.70 | 0.00 | - | 2 | 1 | 16.26% |
| SPXW240719P04980000 | 2024-05-24 11:47AM EDT | 2024-07-19 | 17.99 | 22.20 | 22.60 | 0.00 | - | 2 | 429 | 15.80% |
| SPXW240731P04980000 | 2024-05-23 11:29AM EDT | 2024-07-31 | 22.22 | 27.60 | 28.10 | 0.00 | - | 2 | 437 | 15.33% |
| SPXW240816P04980000 | 2024-05-22 12:45PM EDT | 2024-08-16 | 28.20 | 35.20 | 35.80 | 0.00 | - | 2 | 299 | 14.97% |
| SPXW240830P04980000 | 2024-05-28 3:10PM EDT | 2024-08-30 | 37.46 | 41.40 | 41.90 | 0.00 | - | 2 | 10 | 14.67% |
| SPX240920P04980000 | 2024-05-28 10:10AM EDT | 2024-09-20 | 44.00 | 50.60 | 51.30 | 0.00 | - | 500 | 612 | 14.41% |
| SPXW240930P04980000 | 2024-05-15 2:31PM EDT | 2024-09-30 | 49.83 | 54.30 | 55.00 | 0.00 | - | 2 | 36 | 14.23% |
| SPX241018P04980000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 52.90 | 62.00 | 62.60 | 0.00 | - | 8 | 86 | 14.09% |
| SPXW241031P04980000 | 2024-05-06 2:07PM EDT | 2024-10-31 | 97.08 | 67.00 | 67.70 | 0.00 | - | - | 20 | 13.98% |
© 2024 Yahoo. All rights reserved.