S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5015.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05015000 | 2024-05-28 2:47PM EDT | 2024-05-29 | 268.89 | 258.40 | 266.80 | 0.00 | - | 40 | 1 | 0.00% |
| SPXW240530C05015000 | 2024-05-21 3:59PM EDT | 2024-05-30 | 315.55 | 258.80 | 267.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240531C05015000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 291.36 | 260.20 | 268.50 | 0.00 | - | 1 | 66 | 0.00% |
| SPXW240603C05015000 | 2024-05-15 12:03PM EDT | 2024-06-03 | 287.46 | 261.80 | 270.10 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240607C05015000 | 2024-05-28 3:00PM EDT | 2024-06-07 | 284.80 | 268.50 | 272.50 | 0.00 | - | 3 | 11 | 0.00% |
| SPX240621C05015000 | 2024-05-24 1:36PM EDT | 2024-06-21 | 311.82 | 284.10 | 290.30 | 0.00 | - | 1 | 1,692 | 0.00% |
| SPXW240628C05015000 | 2024-05-07 2:01PM EDT | 2024-06-28 | 235.58 | 292.70 | 299.60 | 0.00 | - | 7 | 82 | 14.22% |
| SPXW240705C05015000 | 2024-05-22 1:18PM EDT | 2024-07-05 | 348.71 | 301.10 | 308.10 | 0.00 | - | - | 1 | 15.58% |
| SPXW240719C05015000 | 2024-05-21 10:02AM EDT | 2024-07-19 | 351.09 | 318.00 | 325.40 | 0.00 | - | 3 | 12 | 16.96% |
| SPX240816C05015000 | 2024-05-24 12:18PM EDT | 2024-08-16 | 376.40 | 348.30 | 356.60 | 0.00 | - | 1 | 1 | 18.02% |
| SPXW240930C05015000 | 2024-05-02 10:25AM EDT | 2024-09-30 | 242.85 | 392.90 | 403.20 | 0.00 | - | 4 | 54 | 19.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05015000 | 2024-05-28 4:11PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 358 | 36.91% |
| SPXW240530P05015000 | 2024-05-28 4:01PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.20 | 0.00 | - | 70 | 131 | 29.96% |
| SPXW240531P05015000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.40 | 0.00 | - | 185 | 497 | 26.55% |
| SPXW240603P05015000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.35 | 0.55 | 0.65 | 0.00 | - | 26 | 787 | 20.01% |
| SPXW240604P05015000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.45 | 0.80 | 0.90 | 0.00 | - | 4 | 58 | 19.41% |
| SPXW240605P05015000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.75 | 1.15 | 1.25 | 0.00 | - | 226 | 72 | 19.09% |
| SPXW240607P05015000 | 2024-05-24 10:15AM EDT | 2024-06-07 | 2.76 | 2.45 | 2.55 | 0.00 | - | 24 | 192 | 19.28% |
| SPXW240610P05015000 | 2024-05-28 3:52PM EDT | 2024-06-10 | 2.15 | 3.10 | 3.40 | 0.00 | - | 2 | 15 | 17.87% |
| SPXW240614P05015000 | 2024-05-24 2:05PM EDT | 2024-06-14 | 5.25 | 7.40 | 7.70 | 0.00 | - | 1 | 89 | 18.72% |
| SPX240621P05015000 | 2024-05-28 2:29PM EDT | 2024-06-21 | 8.45 | 10.60 | 10.80 | 0.00 | - | 57 | 3,829 | 17.19% |
| SPXW240628P05015000 | 2024-05-24 1:12PM EDT | 2024-06-28 | 11.20 | 14.80 | 15.10 | 0.00 | - | 3 | 169 | 16.63% |
| SPXW240705P05015000 | 2024-05-28 9:32AM EDT | 2024-07-05 | 12.16 | 17.70 | 18.00 | 0.00 | - | 1 | 4 | 15.85% |
| SPXW240719P05015000 | 2024-05-23 2:36PM EDT | 2024-07-19 | 26.80 | 25.20 | 25.60 | 0.00 | - | 84 | 218 | 15.23% |
| SPXW240731P05015000 | 2024-05-07 11:49AM EDT | 2024-07-31 | 52.56 | 31.10 | 31.60 | 0.00 | - | 16 | 44 | 14.82% |
| SPXW240816P05015000 | 2024-05-28 3:39PM EDT | 2024-08-16 | 34.53 | 39.10 | 39.60 | 0.00 | - | 7 | 6 | 14.47% |
| SPX240920P05015000 | 2024-05-23 1:45PM EDT | 2024-09-20 | 52.22 | 55.30 | 56.00 | 0.00 | - | - | 5 | 13.99% |
| SPXW240930P05015000 | 2024-05-22 9:35AM EDT | 2024-09-30 | 49.64 | 59.20 | 60.00 | 0.00 | - | 1 | 25 | 13.84% |
© 2024 Yahoo. All rights reserved.