S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5000.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05000000 | 2024-05-28 10:02AM EDT | 2024-05-29 | 304.22 | 273.00 | 281.40 | 0.00 | - | 14 | 37 | 0.00% |
| SPXW240530C05000000 | 2024-05-28 3:30PM EDT | 2024-05-30 | 295.76 | 273.40 | 281.90 | 0.00 | - | 8 | 41 | 0.00% |
| SPXW240531C05000000 | 2024-05-28 2:51PM EDT | 2024-05-31 | 287.61 | 275.60 | 284.00 | 0.00 | - | 12 | 11,747 | 0.00% |
| SPXW240603C05000000 | 2024-05-28 12:10PM EDT | 2024-06-03 | 313.09 | 276.00 | 284.50 | 0.00 | - | 7 | 132 | 0.00% |
| SPXW240604C05000000 | 2024-05-28 11:01AM EDT | 2024-06-04 | 312.15 | 276.80 | 285.30 | 0.00 | - | 6 | 70 | 0.00% |
| SPXW240605C05000000 | 2024-05-24 2:02PM EDT | 2024-06-05 | 312.70 | 277.90 | 286.40 | 0.00 | - | 6 | 27 | 0.00% |
| SPXW240606C05000000 | 2024-05-23 4:00PM EDT | 2024-06-06 | 276.91 | 279.60 | 286.90 | 0.00 | - | 3 | 18 | 0.00% |
| SPXW240607C05000000 | 2024-05-28 2:25PM EDT | 2024-06-07 | 303.70 | 281.90 | 289.10 | 0.00 | - | 6 | 4,322 | 0.00% |
| SPXW240610C05000000 | 2024-05-28 11:52AM EDT | 2024-06-10 | 318.75 | 282.70 | 289.60 | 0.00 | - | 2 | 54 | 0.00% |
| SPXW240611C05000000 | 2024-05-15 3:15PM EDT | 2024-06-11 | 320.77 | 284.00 | 291.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240612C05000000 | 2024-05-28 10:43AM EDT | 2024-06-12 | 318.95 | 286.80 | 293.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240614C05000000 | 2024-05-28 11:07AM EDT | 2024-06-14 | 320.40 | 290.20 | 297.30 | 0.00 | - | 1 | 5,295 | 0.00% |
| SPXW240617C05000000 | 2024-05-14 10:39AM EDT | 2024-06-17 | 257.96 | 291.40 | 298.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240618C05000000 | 2024-05-28 11:52AM EDT | 2024-06-18 | 327.50 | 293.60 | 300.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240620C05000000 | 2024-05-17 12:01PM EDT | 2024-06-20 | 325.92 | 295.10 | 302.20 | 0.00 | - | 1,500 | 1,500 | 0.00% |
| SPX240621C05000000 | 2024-05-28 4:12PM EDT | 2024-06-21 | 329.65 | 298.10 | 305.30 | 0.00 | - | 2,098 | 204,764 | 0.00% |
| SPXW240624C05000000 | 2024-05-28 11:41AM EDT | 2024-06-24 | 332.03 | 299.60 | 306.50 | 0.00 | - | 1 | 78 | 9.33% |
| SPXW240627C05000000 | 2024-05-23 11:43AM EDT | 2024-06-27 | 347.65 | 303.90 | 311.00 | 0.00 | - | - | 1 | 13.23% |
| SPXW240628C05000000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 335.25 | 308.80 | 312.70 | 0.00 | - | 97 | 22,729 | 13.91% |
| SPXW240701C05000000 | 2024-05-23 1:19PM EDT | 2024-07-01 | 338.26 | 308.40 | 315.40 | 0.00 | - | - | 68 | 14.44% |
| SPXW240705C05000000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 274.90 | 314.30 | 321.40 | 0.00 | - | 5 | 7 | 15.65% |
| SPXW240712C05000000 | 2024-05-20 12:57PM EDT | 2024-07-12 | 371.30 | 323.10 | 330.20 | 0.00 | - | - | 1 | 16.60% |
| SPX240719C05000000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 353.65 | 334.10 | 335.10 | 0.00 | - | 2 | 66,267 | 16.47% |
| SPXW240726C05000000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 365.97 | 339.70 | 346.80 | 0.00 | - | - | 1 | 17.58% |
| SPXW240731C05000000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 386.59 | 342.20 | 353.30 | 0.00 | - | 10 | 239 | 17.93% |
| SPXW240816C05000000 | 2024-05-28 9:45AM EDT | 2024-08-16 | 387.97 | 361.30 | 369.90 | 0.00 | - | 2 | 344 | 18.31% |
| SPXW240830C05000000 | 2024-05-28 9:30AM EDT | 2024-08-30 | 408.90 | 376.50 | 387.00 | 0.00 | - | 1 | 93 | 18.92% |
| SPXW240920C05000000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 393.08 | 396.90 | 407.60 | 0.00 | - | 4 | 126 | 19.23% |
| SPXW240930C05000000 | 2024-05-22 3:12PM EDT | 2024-09-30 | 429.82 | 405.70 | 416.70 | 0.00 | - | 2 | 1,335 | 19.32% |
| SPXW241018C05000000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 447.79 | 427.80 | 436.50 | 0.00 | - | 1 | 1 | 19.81% |
| SPXW241031C05000000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 460.75 | 439.30 | 453.80 | 0.00 | - | 10 | 43 | 20.40% |
| SPX241115C05000000 | 2024-05-24 4:10PM EDT | 2024-11-15 | 485.93 | 463.70 | 465.60 | 0.00 | - | 6,100 | 18,800 | 20.41% |
| SPX241220C05000000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 510.12 | 496.70 | 498.20 | 0.00 | - | 2 | 129,452 | 20.89% |
| SPXW241231C05000000 | 2024-05-28 9:35AM EDT | 2024-12-31 | 532.28 | 502.90 | 511.80 | 0.00 | - | 2 | 937 | 21.27% |
| SPX250117C05000000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 545.95 | 524.80 | 526.70 | 0.00 | - | 1 | 30,741 | 21.45% |
| SPX250221C05000000 | 2024-05-23 3:17PM EDT | 2025-02-21 | 545.18 | 555.30 | 558.60 | 0.00 | - | 6 | 3,865 | 21.92% |
| SPX250321C05000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 594.24 | 580.90 | 583.30 | 0.00 | - | 8 | 29,950 | 22.27% |
| SPXW250331C05000000 | 2024-05-13 12:03PM EDT | 2025-03-31 | 553.06 | 580.70 | 598.30 | 0.00 | - | 2 | 87 | 22.73% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 625.10 | 605.10 | 609.00 | 0.00 | - | 1,000 | 5,169 | 22.71% |
| SPX250516C05000000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 654.19 | 609.00 | 633.10 | 0.00 | - | 1 | 2,044 | 23.00% |
| SPX250620C05000000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 673.25 | 656.20 | 660.00 | +1.68 | +0.25% | 1 | 13,824 | 23.26% |
| SPX251219C05000000 | 2024-05-24 11:29AM EDT | 2025-12-19 | 815.50 | 794.00 | 836.80 | 0.00 | - | 101 | 44,044 | 26.30% |
| SPX261218C05000000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 1,018.71 | 0.00 | 0.00 | 0.00 | - | 1 | 37,369 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 2027-12-17 | 1,202.04 | 1,155.10 | 1,241.40 | 0.00 | - | 345 | 23,306 | 28.21% |
| SPX281215C05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 1,371.80 | 1,255.80 | 1,503.10 | 0.00 | - | 100 | 15,310 | 31.21% |
| SPX291221C05000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 1,559.84 | 1,407.10 | 1,691.60 | 0.00 | - | 3 | 4,085 | 32.37% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05000000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.09 | 0.00 | 0.05 | 0.00 | - | 514 | 1,795 | 38.67% |
| SPXW240530P05000000 | 2024-05-28 3:56PM EDT | 2024-05-30 | 0.15 | 0.10 | 0.20 | 0.00 | - | 24 | 615 | 31.37% |
| SPXW240531P05000000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.24 | 0.30 | 0.40 | 0.00 | - | 695 | 17,701 | 27.78% |
| SPXW240603P05000000 | 2024-05-28 4:06PM EDT | 2024-06-03 | 0.30 | 0.50 | 0.60 | 0.00 | - | 68 | 362 | 20.70% |
| SPXW240604P05000000 | 2024-05-29 5:09AM EDT | 2024-06-04 | 0.80 | 0.70 | 0.80 | +0.30 | +60.00% | 1 | 163 | 19.95% |
| SPXW240605P05000000 | 2024-05-29 4:09AM EDT | 2024-06-05 | 1.10 | 1.05 | 1.15 | +0.40 | +57.14% | 2 | 456 | 19.69% |
| SPXW240606P05000000 | 2024-05-28 3:54PM EDT | 2024-06-06 | 0.95 | 1.45 | 1.60 | 0.00 | - | 6 | 1,047 | 19.56% |
| SPXW240607P05000000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 1.30 | 2.20 | 2.35 | 0.00 | - | 2,226 | 9,362 | 19.83% |
| SPXW240610P05000000 | 2024-05-28 3:47PM EDT | 2024-06-10 | 2.00 | 2.80 | 2.95 | 0.00 | - | 43 | 326 | 18.13% |
| SPXW240611P05000000 | 2024-05-28 3:47PM EDT | 2024-06-11 | 2.35 | 3.30 | 3.50 | 0.00 | - | 23 | 1,158 | 18.06% |
| SPXW240612P05000000 | 2024-05-29 2:48AM EDT | 2024-06-12 | 4.57 | 5.30 | 5.50 | +0.67 | +17.18% | 1 | 771 | 19.18% |
| SPXW240613P05000000 | 2024-05-28 3:47PM EDT | 2024-06-13 | 4.60 | 6.10 | 6.40 | 0.00 | - | 6 | 64 | 19.21% |
| SPXW240614P05000000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 5.20 | 6.80 | 7.10 | 0.00 | - | 411 | 7,922 | 19.10% |
| SPXW240617P05000000 | 2024-05-28 3:50PM EDT | 2024-06-17 | 5.90 | 7.70 | 8.00 | 0.00 | - | 11 | 142 | 18.12% |
| SPXW240618P05000000 | 2024-05-28 3:47PM EDT | 2024-06-18 | 6.40 | 8.40 | 8.70 | 0.00 | - | 47 | 132 | 18.06% |
| SPXW240620P05000000 | 2024-05-28 3:47PM EDT | 2024-06-20 | 7.20 | 9.40 | 9.60 | 0.00 | - | 62 | 928 | 17.69% |
| SPXW240621P05000000 | 2024-05-29 6:28AM EDT | 2024-06-21 | 10.20 | 10.10 | 10.30 | +3.15 | +44.68% | 1 | 2,598 | 17.64% |
| SPXW240624P05000000 | 2024-05-28 2:35PM EDT | 2024-06-24 | 9.45 | 10.90 | 11.10 | 0.00 | - | 39 | 92 | 16.96% |
| SPXW240625P05000000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 8.50 | 11.60 | 11.80 | 0.00 | - | 6 | 235 | 16.94% |
| SPXW240626P05000000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 9.16 | 12.20 | 12.50 | 0.00 | - | 48 | 57 | 16.91% |
| SPXW240627P05000000 | 2024-05-28 4:02PM EDT | 2024-06-27 | 9.35 | 12.80 | 13.20 | 0.00 | - | 195 | 182 | 16.88% |
| SPXW240628P05000000 | 2024-05-29 6:05AM EDT | 2024-06-28 | 14.23 | 13.70 | 14.10 | +4.49 | +46.10% | 70 | 30,558 | 16.92% |
| SPXW240701P05000000 | 2024-05-28 3:24PM EDT | 2024-07-01 | 11.85 | 14.60 | 14.90 | 0.00 | - | 1 | 134 | 16.42% |
| SPXW240702P05000000 | 2024-05-24 4:12PM EDT | 2024-07-02 | 11.20 | 15.20 | 15.50 | 0.00 | - | 28 | 29 | 16.37% |
| SPXW240703P05000000 | 2024-05-24 2:52PM EDT | 2024-07-03 | 11.57 | 15.50 | 15.90 | 0.00 | - | 2 | 6 | 16.26% |
| SPXW240705P05000000 | 2024-05-28 11:37AM EDT | 2024-07-05 | 12.31 | 16.60 | 17.00 | 0.00 | - | 3 | 373 | 16.15% |
| SPXW240710P05000000 | 2024-05-28 10:46AM EDT | 2024-07-10 | 14.14 | 18.50 | 19.10 | 0.00 | - | 8 | 40 | 15.74% |
| SPXW240711P05000000 | 2024-05-28 1:33PM EDT | 2024-07-11 | 15.23 | 19.70 | 20.50 | 0.00 | - | 3 | 3 | 15.92% |
| SPXW240712P05000000 | 2024-05-28 3:42PM EDT | 2024-07-12 | 17.45 | 20.60 | 21.10 | 0.00 | - | 54 | 448 | 15.89% |
| SPX240719P05000000 | 2024-05-29 6:23AM EDT | 2024-07-19 | 23.43 | 23.60 | 23.90 | +3.83 | +19.54% | 35 | 81,939 | 15.40% |
| SPXW240726P05000000 | 2024-05-24 3:02PM EDT | 2024-07-26 | 22.82 | 27.00 | 27.50 | 0.00 | - | 76 | 77 | 15.18% |
| SPXW240731P05000000 | 2024-05-28 4:07PM EDT | 2024-07-31 | 24.15 | 29.60 | 30.10 | 0.00 | - | 516 | 3,588 | 15.05% |
| SPX240816P05000000 | 2024-05-28 4:02PM EDT | 2024-08-16 | 30.65 | 37.30 | 37.70 | 0.00 | - | 913 | 37,569 | 14.65% |
| SPXW240830P05000000 | 2024-05-28 2:49PM EDT | 2024-08-30 | 41.50 | 43.90 | 44.30 | 0.00 | - | 1,013 | 1,526 | 14.42% |
| SPXW240920P05000000 | 2024-05-29 6:14AM EDT | 2024-09-20 | 53.70 | 53.80 | 54.20 | +4.45 | +9.04% | 2 | 237 | 14.20% |
| SPXW240930P05000000 | 2024-05-28 3:48PM EDT | 2024-09-30 | 52.37 | 57.20 | 57.80 | 0.00 | - | 1,137 | 6,997 | 14.01% |
| SPX241018P05000000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 62.48 | 64.90 | 65.40 | 0.00 | - | 110 | 24,260 | 13.86% |
| SPXW241031P05000000 | 2024-05-24 10:52AM EDT | 2024-10-31 | 63.98 | 70.10 | 70.80 | 0.00 | - | 1 | 566 | 13.77% |
| SPX241115P05000000 | 2024-05-28 1:42PM EDT | 2024-11-15 | 72.45 | 80.70 | 81.40 | 0.00 | - | 1,372 | 21,221 | 14.08% |
| SPX241220P05000000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 89.69 | 94.80 | 95.40 | 0.00 | - | 258 | 128,001 | 13.91% |
| SPXW241231P05000000 | 2024-05-28 3:18PM EDT | 2024-12-31 | 92.90 | 97.50 | 98.70 | 0.00 | - | 4 | 1,403 | 13.80% |
| SPX250117P05000000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 100.90 | 103.30 | 104.10 | 0.00 | - | 182 | 30,730 | 13.67% |
| SPX250221P05000000 | 2024-05-28 11:46AM EDT | 2025-02-21 | 107.19 | 116.10 | 117.00 | 0.00 | - | 120 | 5,189 | 13.59% |
| SPX250321P05000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 121.99 | 127.10 | 128.10 | 0.00 | - | 2,956 | 34,625 | 13.62% |
| SPXW250331P05000000 | 2024-05-28 1:31PM EDT | 2025-03-31 | 122.14 | 130.30 | 131.70 | 0.00 | - | 110 | 284 | 13.61% |
| SPX250417P05000000 | 2024-05-21 4:08PM EDT | 2025-04-17 | 125.00 | 136.00 | 137.10 | 0.00 | - | 1 | 3,030 | 13.56% |
| SPX250516P05000000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 136.85 | 145.40 | 147.00 | 0.00 | - | 101 | 1,081 | 13.54% |
| SPX250620P05000000 | 2024-05-28 8:45PM EDT | 2025-06-20 | 150.33 | 155.90 | 157.40 | -1.27 | -0.84% | 1 | 22,489 | 13.45% |
| SPX251219P05000000 | 2024-05-28 3:58PM EDT | 2025-12-19 | 198.40 | 204.40 | 208.20 | 0.00 | - | 38 | 50,153 | 13.25% |
| SPX261218P05000000 | 2024-05-28 2:56PM EDT | 2026-12-18 | 270.70 | 267.20 | 278.60 | 0.00 | - | 71 | 35,225 | 12.62% |
| SPX271217P05000000 | 2024-05-21 1:52PM EDT | 2027-12-17 | 319.10 | 313.00 | 334.40 | 0.00 | - | 1 | 22,706 | 12.22% |
| SPX281215P05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 381.35 | 359.60 | 386.70 | 0.00 | - | 100 | 15,188 | 12.04% |
| SPX291221P05000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 415.84 | 398.40 | 427.70 | 0.00 | - | 3 | 4,431 | 11.77% |
© 2024 Yahoo. All rights reserved.