S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5010.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05010000 | 2024-05-02 10:46AM EDT | 2024-05-29 | 88.70 | 265.20 | 273.70 | 0.00 | - | 5 | 15 | 0.00% |
| SPXW240530C05010000 | 2024-05-23 2:20PM EDT | 2024-05-30 | 261.15 | 265.40 | 273.70 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240531C05010000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 294.44 | 267.70 | 276.20 | 0.00 | - | 3 | 120 | 0.00% |
| SPXW240603C05010000 | 2024-05-13 1:57PM EDT | 2024-06-03 | 226.70 | 268.20 | 276.70 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240604C05010000 | 2024-05-22 2:03PM EDT | 2024-06-04 | 293.96 | 268.80 | 277.10 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240605C05010000 | 2024-05-20 9:35AM EDT | 2024-06-05 | 312.40 | 270.20 | 278.60 | 0.00 | - | 4 | 7 | 0.00% |
| SPXW240607C05010000 | 2024-05-28 10:03AM EDT | 2024-06-07 | 304.50 | 276.70 | 278.40 | 0.00 | - | 1 | 54 | 0.00% |
| SPXW240610C05010000 | 2024-05-02 10:15AM EDT | 2024-06-10 | 106.72 | 275.20 | 282.30 | 0.00 | - | - | 5 | 0.00% |
| SPXW240611C05010000 | 2024-05-14 12:52PM EDT | 2024-06-11 | 238.33 | 276.50 | 283.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240614C05010000 | 2024-05-28 9:30AM EDT | 2024-06-14 | 316.85 | 285.50 | 287.20 | 0.00 | - | 3 | 75 | 0.00% |
| SPX240621C05010000 | 2024-05-20 11:10AM EDT | 2024-06-21 | 341.12 | 290.30 | 297.50 | 0.00 | - | 10 | 2,310 | 11.42% |
| SPXW240628C05010000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 338.81 | 299.80 | 306.60 | 0.00 | - | 2 | 49 | 15.21% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 2024-07-12 | 360.17 | 316.20 | 323.20 | 0.00 | - | - | 1 | 16.90% |
| SPX240719C05010000 | 2024-05-22 10:41AM EDT | 2024-07-19 | 367.42 | 323.60 | 330.90 | 0.00 | - | 2 | 199 | 17.24% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 344.70 | 376.20 | 0.00 | - | 1 | 40 | 22.42% |
| SPX240816C05010000 | 2024-05-24 12:18PM EDT | 2024-08-16 | 381.00 | 353.80 | 362.00 | 0.00 | - | 1 | 76 | 18.24% |
| SPXW240830C05010000 | 2024-05-22 10:49AM EDT | 2024-08-30 | 410.27 | 369.50 | 379.20 | 0.00 | - | 1 | 37 | 18.84% |
| SPXW240920C05010000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 298.34 | 390.00 | 400.80 | 0.00 | - | 1 | 1 | 19.23% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 2024-09-30 | 286.00 | 406.70 | 437.60 | 0.00 | - | 2 | 16 | 21.90% |
| SPX241018C05010000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 362.00 | 420.80 | 429.30 | 0.00 | - | 8 | 4 | 19.75% |
| SPXW241031C05010000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 452.29 | 432.40 | 442.20 | 0.00 | - | 10 | 10 | 19.98% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05010000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 106 | 386 | 37.50% |
| SPXW240530P05010000 | 2024-05-28 4:01PM EDT | 2024-05-30 | 0.15 | 0.10 | 0.20 | 0.00 | - | 80 | 88 | 30.42% |
| SPXW240531P05010000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.40 | 0.00 | - | 510 | 1,163 | 26.97% |
| SPXW240603P05010000 | 2024-05-28 3:22PM EDT | 2024-06-03 | 0.45 | 0.50 | 0.60 | 0.00 | - | 103 | 189 | 20.10% |
| SPXW240604P05010000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.45 | 0.75 | 0.85 | 0.00 | - | 6 | 17 | 19.54% |
| SPXW240605P05010000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 0.80 | 1.10 | 1.20 | 0.00 | - | 15 | 19 | 19.25% |
| SPXW240606P05010000 | 2024-05-24 11:00AM EDT | 2024-06-06 | 1.75 | 1.50 | 1.60 | 0.00 | - | 1 | 56 | 19.01% |
| SPXW240607P05010000 | 2024-05-28 10:27AM EDT | 2024-06-07 | 1.83 | 2.30 | 2.40 | 0.00 | - | 7 | 190 | 19.35% |
| SPXW240610P05010000 | 2024-05-24 2:55PM EDT | 2024-06-10 | 2.40 | 2.90 | 3.10 | 0.00 | - | 11 | 35 | 17.80% |
| SPXW240611P05010000 | 2024-05-22 11:27AM EDT | 2024-06-11 | 2.87 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 17.67% |
| SPXW240612P05010000 | 2024-05-29 5:07AM EDT | 2024-06-12 | 5.75 | 5.50 | 5.70 | +1.45 | +33.72% | 4 | 81 | 18.82% |
| SPXW240613P05010000 | 2024-05-24 3:45PM EDT | 2024-06-13 | 4.80 | 6.30 | 6.60 | 0.00 | - | 2 | 6 | 18.85% |
| SPXW240614P05010000 | 2024-05-28 9:36AM EDT | 2024-06-14 | 4.66 | 7.10 | 7.30 | 0.00 | - | 1 | 257 | 18.73% |
| SPXW240617P05010000 | 2024-05-28 3:51PM EDT | 2024-06-17 | 6.18 | 8.00 | 8.30 | 0.00 | - | 17 | 17 | 17.82% |
| SPXW240620P05010000 | 2024-05-28 2:34PM EDT | 2024-06-20 | 8.40 | 9.70 | 9.90 | 0.00 | - | 40 | 2 | 17.38% |
| SPXW240621P05010000 | 2024-05-28 2:26PM EDT | 2024-06-21 | 8.30 | 10.40 | 10.70 | 0.00 | - | 54 | 316 | 17.37% |
| SPXW240624P05010000 | 2024-05-28 9:31AM EDT | 2024-06-24 | 7.30 | 11.20 | 11.40 | 0.00 | - | 7 | 24 | 16.66% |
| SPXW240628P05010000 | 2024-05-28 1:52PM EDT | 2024-06-28 | 11.14 | 14.20 | 14.60 | 0.00 | - | 7 | 212 | 16.68% |
| SPXW240705P05010000 | 2024-05-24 3:01PM EDT | 2024-07-05 | 13.15 | 17.10 | 17.50 | 0.00 | - | 10 | 205 | 15.91% |
| SPXW240712P05010000 | 2024-05-24 1:37PM EDT | 2024-07-12 | 16.70 | 21.10 | 21.60 | 0.00 | - | 2 | 25 | 15.64% |
| SPXW240719P05010000 | 2024-05-23 11:37AM EDT | 2024-07-19 | 18.85 | 24.50 | 24.90 | 0.00 | - | 50 | 347 | 15.26% |
| SPXW240731P05010000 | 2024-05-23 3:36PM EDT | 2024-07-31 | 31.40 | 30.30 | 30.70 | 0.00 | - | 1 | 173 | 14.83% |
| SPX240816P05010000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 32.70 | 37.80 | 38.50 | 0.00 | - | 2 | 568 | 14.46% |
| SPXW240830P05010000 | 2024-05-24 1:13PM EDT | 2024-08-30 | 38.47 | 44.70 | 45.20 | 0.00 | - | 4 | 61 | 14.24% |
| SPXW240920P05010000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 48.10 | 54.70 | 55.10 | 0.00 | - | 29 | 95 | 14.02% |
| SPXW240930P05010000 | 2024-05-20 9:46AM EDT | 2024-09-30 | 50.18 | 58.10 | 58.80 | 0.00 | - | 5 | 6 | 13.85% |
| SPX241018P05010000 | 2024-05-28 11:55AM EDT | 2024-10-18 | 57.72 | 65.70 | 66.50 | 0.00 | - | 5 | 106 | 13.71% |
| SPXW241031P05010000 | 2024-05-22 9:49AM EDT | 2024-10-31 | 60.81 | 71.10 | 71.80 | 0.00 | - | 116 | 294 | 13.61% |
| SPX241115P05010000 | 2024-05-22 1:36PM EDT | 2024-11-15 | 73.10 | 81.70 | 82.50 | 0.00 | - | - | 60 | 13.93% |
© 2024 Yahoo. All rights reserved.