S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5005.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05005000 | 2024-05-28 2:03PM EDT | 2024-05-29 | 293.97 | 265.10 | 273.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C05005000 | 2024-05-16 4:04PM EDT | 2024-05-30 | 298.80 | 265.50 | 273.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240531C05005000 | 2024-05-22 2:33PM EDT | 2024-05-31 | 291.40 | 267.70 | 276.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240603C05005000 | 2024-05-28 9:40AM EDT | 2024-06-03 | 310.75 | 268.20 | 276.50 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 247.00 | 292.00 | 298.90 | 0.00 | - | 20 | 22 | 0.00% |
| SPXW240628C05005000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 330.17 | 300.10 | 307.40 | 0.00 | - | 1 | 58 | 13.58% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C05005000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 373.89 | 337.90 | 346.10 | 0.00 | - | 1 | 3 | 17.40% |
| SPX240816C05005000 | 2024-05-14 1:19PM EDT | 2024-08-16 | 320.27 | 354.90 | 363.00 | 0.00 | - | - | 10 | 17.89% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 2024-09-30 | 303.60 | 400.00 | 410.10 | 0.00 | - | 1 | 15 | 19.01% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05005000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 82 | 38.09% |
| SPXW240530P05005000 | 2024-05-28 3:50PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 127 | 31.69% |
| SPXW240531P05005000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.35 | 0.45 | 0.00 | - | 13 | 1,383 | 27.78% |
| SPXW240603P05005000 | 2024-05-28 3:22PM EDT | 2024-06-03 | 0.45 | 0.55 | 0.65 | 0.00 | - | 219 | 100 | 20.63% |
| SPXW240604P05005000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.45 | 0.80 | 0.90 | 0.00 | - | 6 | 0 | 20.00% |
| SPXW240605P05005000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.75 | 1.15 | 1.30 | 0.00 | - | 18 | 8 | 19.78% |
| SPXW240606P05005000 | 2024-05-24 2:03PM EDT | 2024-06-06 | 1.35 | 1.60 | 1.70 | 0.00 | - | 1 | 1 | 19.48% |
| SPXW240607P05005000 | 2024-05-28 11:52AM EDT | 2024-06-07 | 1.59 | 2.40 | 2.55 | 0.00 | - | 10 | 150 | 19.84% |
| SPXW240610P05005000 | 2024-05-24 9:41AM EDT | 2024-06-10 | 3.20 | 3.00 | 3.20 | 0.00 | - | 10 | 15 | 18.16% |
| SPXW240614P05005000 | 2024-05-23 10:20AM EDT | 2024-06-14 | 5.50 | 7.30 | 7.50 | 0.00 | - | 7 | 88 | 19.10% |
| SPX240621P05005000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 6.80 | 10.20 | 10.50 | 0.00 | - | 14 | 2,110 | 17.51% |
| SPXW240628P05005000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 10.31 | 14.50 | 14.80 | 0.00 | - | 15 | 98 | 16.95% |
| SPXW240705P05005000 | 2024-05-28 3:38PM EDT | 2024-07-05 | 13.74 | 17.30 | 17.70 | 0.00 | - | 1 | 5 | 16.16% |
| SPXW240719P05005000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 19.18 | 24.60 | 24.90 | 0.00 | - | 2 | 194 | 15.44% |
| SPXW240731P05005000 | 2024-05-22 10:27AM EDT | 2024-07-31 | 22.80 | 30.40 | 31.00 | 0.00 | - | 37 | 278 | 15.05% |
| SPX240816P05005000 | 2024-05-28 3:41PM EDT | 2024-08-16 | 33.40 | 38.20 | 38.80 | 0.00 | - | 3 | 1,050 | 14.66% |
| SPXW240830P05005000 | 2024-05-28 1:48PM EDT | 2024-08-30 | 38.00 | 44.90 | 45.40 | 0.00 | - | 16 | 0 | 14.42% |
| SPX240920P05005000 | 2024-05-28 2:18PM EDT | 2024-09-20 | 48.10 | 54.40 | 55.20 | 0.00 | - | 2 | 9 | 14.17% |
| SPXW240930P05005000 | 2024-05-21 9:34AM EDT | 2024-09-30 | 51.60 | 58.40 | 59.20 | 0.00 | - | 64 | 88 | 14.03% |
© 2024 Yahoo. All rights reserved.