S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5020.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05020000 | 2024-05-23 2:45PM EDT | 2024-05-29 | 248.05 | 250.70 | 259.00 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240530C05020000 | 2024-05-10 3:43PM EDT | 2024-05-30 | 218.36 | 251.00 | 259.30 | 0.00 | - | 20 | 21 | 0.00% |
| SPXW240531C05020000 | 2024-05-28 1:04PM EDT | 2024-05-31 | 287.55 | 253.70 | 262.20 | 0.00 | - | 1 | 219 | 0.00% |
| SPXW240603C05020000 | 2024-05-13 9:59AM EDT | 2024-06-03 | 228.13 | 253.70 | 262.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPXW240604C05020000 | 2024-05-23 10:34AM EDT | 2024-06-04 | 297.13 | 254.50 | 262.90 | 0.00 | - | 20 | 23 | 0.00% |
| SPXW240605C05020000 | 2024-05-16 11:42AM EDT | 2024-06-05 | 312.61 | 256.60 | 265.00 | 0.00 | - | 6 | 51 | 0.00% |
| SPXW240606C05020000 | 2024-05-23 2:02PM EDT | 2024-06-06 | 264.25 | 257.80 | 265.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240607C05020000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 291.70 | 263.40 | 265.30 | 0.00 | - | 1 | 40 | 0.00% |
| SPXW240610C05020000 | 2024-05-01 2:09PM EDT | 2024-06-10 | 106.30 | 261.30 | 268.50 | 0.00 | - | 77 | 51 | 0.00% |
| SPXW240614C05020000 | 2024-05-28 2:45PM EDT | 2024-06-14 | 282.22 | 272.50 | 274.50 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240617C05020000 | 2024-05-16 3:52PM EDT | 2024-06-17 | 310.57 | 270.90 | 278.20 | 0.00 | - | - | 5 | 0.00% |
| SPX240621C05020000 | 2024-05-14 2:14PM EDT | 2024-06-21 | 253.84 | 277.30 | 284.30 | 0.00 | - | 1 | 1,875 | 0.00% |
| SPXW240624C05020000 | 2024-05-22 12:51PM EDT | 2024-06-24 | 326.75 | 279.20 | 286.40 | 0.00 | - | - | 1 | 8.48% |
| SPXW240628C05020000 | 2024-05-24 12:18PM EDT | 2024-06-28 | 319.91 | 286.70 | 293.70 | 0.00 | - | 1 | 253 | 13.64% |
| SPX240719C05020000 | 2024-05-23 10:35AM EDT | 2024-07-19 | 348.29 | 311.70 | 319.00 | 0.00 | - | 1 | 207 | 16.50% |
| SPXW240731C05020000 | 2024-05-07 3:32PM EDT | 2024-07-31 | 270.14 | 324.60 | 332.30 | 0.00 | - | 2 | 24 | 17.05% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 229.38 | 348.80 | 354.80 | 0.00 | - | 2 | 8 | 18.26% |
| SPXW240830C05020000 | 2024-04-25 10:42AM EDT | 2024-08-30 | 202.92 | 369.10 | 399.50 | 0.00 | - | 1 | 4 | 21.87% |
| SPXW240920C05020000 | 2024-05-07 4:12PM EDT | 2024-09-20 | 327.37 | 379.20 | 389.60 | 0.00 | - | 4 | 5 | 18.80% |
| SPXW240930C05020000 | 2024-05-21 12:06PM EDT | 2024-09-30 | 422.87 | 387.60 | 397.80 | 0.00 | - | 253 | 253 | 18.81% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 354.10 | 408.80 | 417.40 | 0.00 | - | 4 | 10 | 19.29% |
| SPXW241031C05020000 | 2024-05-16 1:04PM EDT | 2024-10-31 | 463.68 | 422.80 | 431.50 | 0.00 | - | - | 2 | 19.63% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05020000 | 2024-05-28 2:32PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 71 | 205 | 36.33% |
| SPXW240530P05020000 | 2024-05-28 4:01PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.25 | 0.00 | - | 310 | 233 | 30.25% |
| SPXW240531P05020000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.25 | 0.35 | 0.45 | 0.00 | - | 69 | 2,978 | 26.54% |
| SPXW240603P05020000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 0.40 | 0.60 | 0.70 | 0.00 | - | 52 | 158 | 19.91% |
| SPXW240604P05020000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.45 | 0.85 | 1.00 | 0.00 | - | 8 | 7 | 19.42% |
| SPXW240605P05020000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 0.85 | 1.25 | 1.35 | 0.00 | - | 15 | 67 | 19.03% |
| SPXW240606P05020000 | 2024-05-23 3:49PM EDT | 2024-06-06 | 3.20 | 1.70 | 1.85 | 0.00 | - | 31 | 56 | 18.91% |
| SPXW240607P05020000 | 2024-05-28 2:39PM EDT | 2024-06-07 | 2.40 | 2.65 | 2.75 | 0.00 | - | 45 | 284 | 19.28% |
| SPXW240610P05020000 | 2024-05-28 1:43AM EDT | 2024-06-10 | 2.15 | 3.30 | 3.50 | 0.00 | - | 11 | 25 | 17.72% |
| SPXW240611P05020000 | 2024-05-28 1:54PM EDT | 2024-06-11 | 2.85 | 3.90 | 4.20 | 0.00 | - | 7 | 93 | 17.73% |
| SPXW240612P05020000 | 2024-05-29 5:07AM EDT | 2024-06-12 | 6.10 | 6.10 | 6.40 | +1.10 | +22.00% | 4 | 95 | 18.80% |
| SPXW240613P05020000 | 2024-05-28 3:43PM EDT | 2024-06-13 | 5.23 | 7.00 | 7.30 | 0.00 | - | 12 | 102 | 18.79% |
| SPXW240614P05020000 | 2024-05-28 3:00PM EDT | 2024-06-14 | 6.09 | 7.90 | 8.10 | 0.00 | - | 2 | 257 | 18.70% |
| SPXW240617P05020000 | 2024-05-28 1:02PM EDT | 2024-06-17 | 6.02 | 8.90 | 9.10 | 0.00 | - | 5 | 34 | 17.76% |
| SPXW240618P05020000 | 2024-05-28 3:35PM EDT | 2024-06-18 | 7.30 | 9.60 | 9.80 | 0.00 | - | 12 | 0 | 17.67% |
| SPXW240620P05020000 | 2024-05-28 1:52PM EDT | 2024-06-20 | 8.00 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 17.37% |
| SPXW240621P05020000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 8.67 | 11.30 | 11.60 | 0.00 | - | 20 | 433 | 17.30% |
| SPXW240624P05020000 | 2024-05-24 2:45PM EDT | 2024-06-24 | 8.65 | 12.20 | 12.60 | 0.00 | - | 1 | 25 | 16.70% |
| SPXW240628P05020000 | 2024-05-29 3:04AM EDT | 2024-06-28 | 13.40 | 15.40 | 15.80 | +1.00 | +8.06% | 28 | 311 | 16.65% |
| SPXW240705P05020000 | 2024-05-28 12:04PM EDT | 2024-07-05 | 13.16 | 18.40 | 18.80 | 0.00 | - | 4 | 80 | 15.88% |
| SPXW240712P05020000 | 2024-05-22 3:23PM EDT | 2024-07-12 | 19.40 | 22.50 | 23.10 | 0.00 | - | 22 | 20 | 15.62% |
| SPXW240719P05020000 | 2024-05-28 10:15AM EDT | 2024-07-19 | 20.40 | 25.90 | 26.30 | 0.00 | - | 22 | 208 | 15.20% |
| SPXW240731P05020000 | 2024-05-28 2:51PM EDT | 2024-07-31 | 29.40 | 31.90 | 32.50 | 0.00 | - | 3 | 71 | 14.81% |
| SPX240816P05020000 | 2024-05-28 3:22PM EDT | 2024-08-16 | 35.20 | 39.80 | 40.50 | 0.00 | - | 3 | 506 | 14.45% |
| SPXW240830P05020000 | 2024-05-22 9:44PM EDT | 2024-08-30 | 36.10 | 46.60 | 47.30 | 0.00 | - | 1 | 26 | 14.22% |
| SPX240920P05020000 | 2024-05-28 2:42PM EDT | 2024-09-20 | 52.50 | 56.30 | 56.90 | 0.00 | - | 3 | 505 | 13.95% |
| SPXW240930P05020000 | 2024-05-22 10:55PM EDT | 2024-09-30 | 47.60 | 60.30 | 61.20 | 0.00 | - | 1 | 771 | 13.83% |
| SPXW241018P05020000 | 2024-05-28 2:53PM EDT | 2024-10-18 | 65.13 | 68.30 | 69.20 | 0.00 | - | 52 | 0 | 13.71% |
| SPXW241031P05020000 | 2024-05-22 2:46PM EDT | 2024-10-31 | 68.75 | 73.50 | 74.40 | 0.00 | - | 1 | 155 | 13.60% |
| SPX241115P05020000 | 2024-05-24 3:02PM EDT | 2024-11-15 | 77.27 | 84.20 | 85.10 | 0.00 | - | 7 | 7 | 13.90% |
© 2024 Yahoo. All rights reserved.