S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4985.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04985000 | 2024-05-09 12:54PM EDT | 2024-05-30 | 236.78 | 285.70 | 294.00 | 0.00 | - | 8 | 4 | 0.00% |
| SPXW240531C04985000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 116.72 | 306.60 | 338.00 | 0.00 | - | 52 | 322 | 59.47% |
| SPXW240603C04985000 | 2024-05-15 1:45PM EDT | 2024-06-03 | 326.26 | 289.60 | 298.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621C04985000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 168.84 | 318.20 | 323.10 | 0.00 | - | 1 | 17 | 12.99% |
| SPXW240628C04985000 | 2024-05-28 1:13PM EDT | 2024-06-28 | 351.92 | 319.00 | 326.30 | 0.00 | - | 9 | 240 | 13.71% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 2024-07-19 | 247.45 | 342.40 | 349.50 | 0.00 | - | 2 | 16 | 16.89% |
| SPXW240731C04985000 | 2024-05-17 12:53PM EDT | 2024-07-31 | 382.91 | 356.30 | 363.70 | 0.00 | - | 2 | 2 | 17.71% |
| SPX240816C04985000 | 2024-05-01 6:55AM EDT | 2024-08-16 | 208.30 | 372.50 | 380.70 | 0.00 | - | - | 1 | 18.25% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 2024-09-30 | 327.76 | 436.00 | 463.90 | 0.00 | - | - | 1 | 22.82% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04985000 | 2024-05-28 10:06AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 164 | 40.43% |
| SPXW240530P04985000 | 2024-05-24 3:43PM EDT | 2024-05-30 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 74 | 32.79% |
| SPXW240531P04985000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.35 | 0.00 | - | 6 | 771 | 28.55% |
| SPXW240603P04985000 | 2024-05-28 3:51PM EDT | 2024-06-03 | 0.40 | 0.45 | 0.55 | 0.00 | - | 34 | 77 | 21.37% |
| SPXW240607P04985000 | 2024-05-28 11:52AM EDT | 2024-06-07 | 1.45 | 2.05 | 2.20 | 0.00 | - | 21 | 171 | 20.41% |
| SPXW240610P04985000 | 2024-05-28 2:39PM EDT | 2024-06-10 | 2.40 | 2.60 | 2.75 | 0.00 | - | 8 | 22 | 18.63% |
| SPXW240614P04985000 | 2024-05-28 2:21PM EDT | 2024-06-14 | 4.77 | 6.40 | 6.60 | 0.00 | - | 15 | 49 | 19.51% |
| SPXW240621P04985000 | 2024-05-28 12:30PM EDT | 2024-06-21 | 6.54 | 9.50 | 9.70 | 0.00 | - | 1 | 255 | 18.02% |
| SPXW240628P04985000 | 2024-05-24 1:18PM EDT | 2024-06-28 | 9.60 | 13.00 | 13.30 | 0.00 | - | 10 | 78 | 17.25% |
| SPXW240705P04985000 | 2024-05-24 10:12AM EDT | 2024-07-05 | 13.35 | 15.90 | 16.20 | 0.00 | - | 1 | 29 | 16.49% |
| SPXW240719P04985000 | 2024-05-23 11:12AM EDT | 2024-07-19 | 17.90 | 22.90 | 23.30 | 0.00 | - | 16 | 196 | 15.79% |
| SPXW240731P04985000 | 2024-05-08 3:47PM EDT | 2024-07-31 | 45.60 | 28.50 | 29.00 | 0.00 | - | 240 | 245 | 15.34% |
| SPX240816P04985000 | 2024-05-28 10:29AM EDT | 2024-08-16 | 29.60 | 35.80 | 36.40 | 0.00 | - | 2 | 35 | 14.91% |
| SPXW240830P04985000 | 2024-05-28 1:48PM EDT | 2024-08-30 | 36.00 | 42.60 | 43.10 | 0.00 | - | 17 | 17 | 14.69% |
| SPXW240930P04985000 | 2024-05-15 12:47PM EDT | 2024-09-30 | 51.75 | 55.50 | 56.10 | 0.00 | - | 2 | 56 | 14.22% |
© 2024 Yahoo. All rights reserved.