S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5025.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05025000 | 2024-05-20 2:33PM EDT | 2024-05-29 | 293.44 | 251.90 | 260.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C05025000 | 2024-05-28 2:34PM EDT | 2024-05-30 | 264.64 | 252.60 | 261.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240531C05025000 | 2024-05-28 2:48PM EDT | 2024-05-31 | 263.22 | 254.90 | 263.40 | 0.00 | - | 1 | 1,219 | 0.00% |
| SPXW240603C05025000 | 2024-05-23 3:44PM EDT | 2024-06-03 | 248.81 | 254.80 | 263.10 | 0.00 | - | 10 | 28 | 0.00% |
| SPXW240604C05025000 | 2024-05-28 1:31PM EDT | 2024-06-04 | 284.14 | 256.10 | 264.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240605C05025000 | 2024-05-02 9:58AM EDT | 2024-06-05 | 98.80 | 257.10 | 265.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240607C05025000 | 2024-05-28 10:03AM EDT | 2024-06-07 | 290.00 | 264.40 | 266.00 | 0.00 | - | 1 | 131 | 0.00% |
| SPXW240610C05025000 | 2024-05-02 12:37PM EDT | 2024-06-10 | 100.50 | 262.60 | 269.40 | 0.00 | - | - | 83 | 0.00% |
| SPXW240611C05025000 | 2024-05-28 2:37PM EDT | 2024-06-11 | 269.06 | 264.00 | 270.90 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240612C05025000 | 2024-05-28 2:37PM EDT | 2024-06-12 | 271.70 | 269.20 | 271.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPXW240614C05025000 | 2024-05-24 1:00PM EDT | 2024-06-14 | 295.20 | 273.40 | 275.10 | 0.00 | - | 2 | 35 | 0.00% |
| SPXW240617C05025000 | 2024-05-15 3:30PM EDT | 2024-06-17 | 303.68 | 271.70 | 278.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240618C05025000 | 2024-05-16 3:14PM EDT | 2024-06-18 | 313.40 | 274.00 | 281.00 | 0.00 | - | - | 5 | 0.00% |
| SPX240621C05025000 | 2024-05-23 1:17PM EDT | 2024-06-21 | 304.68 | 278.60 | 285.70 | 0.00 | - | 3 | 4,121 | 13.62% |
| SPXW240624C05025000 | 2024-05-20 11:35AM EDT | 2024-06-24 | 329.77 | 280.20 | 287.70 | 0.00 | - | - | 5 | 13.93% |
| SPXW240628C05025000 | 2024-05-22 3:03PM EDT | 2024-06-28 | 309.28 | 287.90 | 294.90 | 0.00 | - | 2 | 524 | 15.79% |
| SPXW240705C05025000 | 2024-05-21 1:31PM EDT | 2024-07-05 | 330.20 | 295.50 | 302.20 | 0.00 | - | 1 | 5 | 16.29% |
| SPXW240712C05025000 | 2024-05-20 12:46PM EDT | 2024-07-12 | 347.33 | 304.50 | 311.90 | 0.00 | - | - | 1 | 17.11% |
| SPX240719C05025000 | 2024-05-20 12:46PM EDT | 2024-07-19 | 354.63 | 312.20 | 319.40 | 0.00 | - | 2 | 993 | 17.32% |
| SPXW240731C05025000 | 2024-05-03 9:46AM EDT | 2024-07-31 | 228.80 | 325.00 | 333.40 | 0.00 | - | 1 | 59 | 17.81% |
| SPXW240816C05025000 | 2024-05-20 11:39AM EDT | 2024-08-16 | 387.91 | 343.00 | 351.50 | 0.00 | - | 2 | 91 | 18.30% |
| SPXW240830C05025000 | 2024-05-17 11:19AM EDT | 2024-08-30 | 382.12 | 358.50 | 368.20 | 0.00 | - | 1 | 7 | 18.80% |
| SPX240920C05025000 | 2024-05-08 12:02PM EDT | 2024-09-20 | 319.12 | 380.40 | 388.90 | 0.00 | - | 15 | 972 | 19.06% |
| SPXW240930C05025000 | 2024-05-16 2:26PM EDT | 2024-09-30 | 418.12 | 388.40 | 398.70 | 0.00 | - | 1 | 308 | 19.20% |
| SPX241018C05025000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 454.00 | 410.00 | 418.70 | 0.00 | - | 1 | 466 | 19.68% |
| SPXW241031C05025000 | 2024-05-10 3:06PM EDT | 2024-10-31 | 387.52 | 422.90 | 431.60 | 0.00 | - | 4 | 9 | 19.90% |
| SPX241115C05025000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 467.21 | 442.30 | 452.10 | 0.00 | - | 2 | 462 | 20.58% |
| SPX241220C05025000 | 2024-05-16 11:40AM EDT | 2024-12-20 | 514.73 | 475.50 | 486.10 | 0.00 | - | 34 | 3,263 | 21.11% |
| SPXW241231C05025000 | 2024-05-16 2:06PM EDT | 2024-12-31 | 515.62 | 485.90 | 496.90 | 0.00 | - | 1 | 247 | 21.29% |
| SPX250117C05025000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 542.23 | 505.30 | 514.00 | 0.00 | - | 34 | 433 | 21.59% |
| SPX250221C05025000 | 2024-05-13 3:09PM EDT | 2025-02-21 | 500.05 | 536.70 | 545.50 | 0.00 | - | 500 | 1,759 | 22.01% |
| SPX250321C05025000 | 2024-05-08 1:04PM EDT | 2025-03-21 | 498.09 | 557.40 | 575.10 | 0.00 | - | 2 | 143 | 22.61% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 458.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 2025-04-17 | 522.44 | 584.70 | 596.80 | 0.00 | - | 4 | 705 | 22.81% |
| SPX250516C05025000 | 2024-05-23 3:55PM EDT | 2025-05-16 | 601.04 | 609.70 | 620.00 | 0.00 | - | 4 | 12 | 23.04% |
| SPX250620C05025000 | 2024-05-19 9:02PM EDT | 2025-06-20 | 665.21 | 637.80 | 646.10 | 0.00 | - | 1 | 37 | 23.25% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05025000 | 2024-05-28 8:15PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 2,385 | 35.74% |
| SPXW240530P05025000 | 2024-05-28 4:01PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.25 | 0.00 | - | 764 | 292 | 29.76% |
| SPXW240531P05025000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.25 | 0.35 | 0.45 | 0.00 | - | 41 | 1,575 | 26.12% |
| SPXW240603P05025000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.35 | 0.60 | 0.70 | 0.00 | - | 1,087 | 424 | 19.61% |
| SPXW240604P05025000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.50 | 0.80 | 0.95 | 0.00 | - | 106 | 71 | 18.98% |
| SPXW240605P05025000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.80 | 1.20 | 1.35 | 0.00 | - | 15 | 134 | 18.74% |
| SPXW240606P05025000 | 2024-05-23 3:10PM EDT | 2024-06-06 | 3.70 | 1.65 | 1.80 | 0.00 | - | 1 | 36 | 18.54% |
| SPXW240607P05025000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 1.90 | 2.55 | 2.70 | 0.00 | - | 67 | 461 | 18.93% |
| SPXW240610P05025000 | 2024-05-24 12:23PM EDT | 2024-06-10 | 2.64 | 3.20 | 3.40 | 0.00 | - | 3 | 30 | 17.36% |
| SPXW240611P05025000 | 2024-05-28 2:37PM EDT | 2024-06-11 | 3.55 | 3.80 | 4.00 | 0.00 | - | 3 | 12 | 17.30% |
| SPXW240612P05025000 | 2024-05-28 2:37PM EDT | 2024-06-12 | 5.61 | 6.00 | 6.30 | 0.00 | - | 5 | 89 | 18.47% |
| SPXW240613P05025000 | 2024-05-24 10:00AM EDT | 2024-06-13 | 6.28 | 6.90 | 7.20 | 0.00 | - | 10 | 53 | 18.47% |
| SPXW240614P05025000 | 2024-05-29 3:32AM EDT | 2024-06-14 | 7.54 | 7.70 | 7.90 | +1.44 | +23.61% | 3 | 356 | 18.33% |
| SPXW240617P05025000 | 2024-05-28 11:08AM EDT | 2024-06-17 | 6.33 | 8.70 | 8.90 | 0.00 | - | 3 | 21 | 17.42% |
| SPXW240618P05025000 | 2024-05-28 12:17PM EDT | 2024-06-18 | 6.58 | 9.30 | 9.70 | 0.00 | - | 9 | 185 | 17.39% |
| SPXW240620P05025000 | 2024-05-22 2:38PM EDT | 2024-06-20 | 10.47 | 10.30 | 10.60 | 0.00 | - | 3 | 27 | 17.01% |
| SPX240621P05025000 | 2024-05-28 3:03PM EDT | 2024-06-21 | 8.80 | 10.70 | 11.00 | 0.00 | - | 64 | 7,666 | 16.83% |
| SPXW240624P05025000 | 2024-05-28 4:12PM EDT | 2024-06-24 | 8.79 | 12.00 | 12.40 | 0.00 | - | 6 | 20 | 16.40% |
| SPXW240625P05025000 | 2024-05-28 2:45PM EDT | 2024-06-25 | 11.30 | 12.90 | 13.20 | 0.00 | - | 33 | 11 | 16.40% |
| SPXW240626P05025000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 10.30 | 13.30 | 13.70 | 0.00 | - | 1 | 28 | 16.29% |
| SPXW240627P05025000 | 2024-05-28 3:05PM EDT | 2024-06-27 | 12.00 | 14.10 | 14.50 | 0.00 | - | 16 | 75 | 16.29% |
| SPXW240628P05025000 | 2024-05-29 3:04AM EDT | 2024-06-28 | 13.70 | 15.10 | 15.40 | +2.48 | +22.10% | 27 | 4,207 | 16.31% |
| SPXW240705P05025000 | 2024-05-24 10:27AM EDT | 2024-07-05 | 14.65 | 18.00 | 18.50 | 0.00 | - | 4 | 32 | 15.60% |
| SPXW240712P05025000 | 2024-05-28 3:43PM EDT | 2024-07-12 | 19.20 | 22.20 | 22.80 | 0.00 | - | 134 | 137 | 15.36% |
| SPX240719P05025000 | 2024-05-28 4:15PM EDT | 2024-07-19 | 20.76 | 25.20 | 25.70 | 0.00 | - | 277 | 2,812 | 14.90% |
| SPXW240726P05025000 | 2024-05-24 9:41AM EDT | 2024-07-26 | 26.70 | 28.70 | 29.40 | 0.00 | - | 2 | 30 | 14.69% |
| SPXW240731P05025000 | 2024-05-28 11:53AM EDT | 2024-07-31 | 25.42 | 31.50 | 32.20 | 0.00 | - | 3 | 781 | 14.59% |
| SPXW240816P05025000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 35.18 | 40.00 | 40.30 | 0.00 | - | 1 | 288 | 14.26% |
| SPXW240830P05025000 | 2024-05-24 3:34PM EDT | 2024-08-30 | 39.95 | 46.20 | 46.90 | 0.00 | - | 20 | 437 | 14.02% |
| SPX240920P05025000 | 2024-05-28 11:05AM EDT | 2024-09-20 | 49.29 | 55.90 | 56.60 | 0.00 | - | 8 | 1,311 | 13.77% |
| SPXW240930P05025000 | 2024-05-28 3:18PM EDT | 2024-09-30 | 56.03 | 60.30 | 60.70 | 0.00 | - | 1 | 240 | 13.64% |
| SPXW241018P05025000 | 2024-05-28 3:04PM EDT | 2024-10-18 | 64.30 | 67.90 | 68.80 | 0.00 | - | 2 | 1 | 13.54% |
| SPXW241031P05025000 | 2024-05-23 3:33PM EDT | 2024-10-31 | 75.01 | 72.90 | 73.90 | 0.00 | - | 5 | 172 | 13.43% |
| SPX241115P05025000 | 2024-05-28 12:41PM EDT | 2024-11-15 | 75.03 | 83.80 | 84.80 | 0.00 | - | 2 | 634 | 13.75% |
| SPX241220P05025000 | 2024-05-28 11:44AM EDT | 2024-12-20 | 90.20 | 98.30 | 99.10 | 0.00 | - | 4 | 2,178 | 13.61% |
| SPXW241231P05025000 | 2024-05-28 1:04PM EDT | 2024-12-31 | 94.08 | 100.90 | 102.20 | 0.00 | - | 3 | 252 | 13.48% |
| SPX250117P05025000 | 2024-05-24 12:33PM EDT | 2025-01-17 | 98.92 | 106.50 | 107.80 | 0.00 | - | 25 | 720 | 13.37% |
| SPX250221P05025000 | 2024-05-28 12:26PM EDT | 2025-02-21 | 111.41 | 119.20 | 120.70 | 0.00 | - | 31 | 1,011 | 13.30% |
| SPX250321P05025000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 124.90 | 130.60 | 131.80 | 0.00 | - | 5 | 799 | 13.33% |
| SPXW250331P05025000 | 2024-05-24 11:46AM EDT | 2025-03-31 | 128.00 | 134.10 | 136.00 | 0.00 | - | 250 | 601 | 13.35% |
| SPX250417P05025000 | 2024-05-17 3:16PM EDT | 2025-04-17 | 135.28 | 139.20 | 142.30 | 0.00 | - | 3 | 41 | 13.36% |
| SPX250516P05025000 | 2024-05-17 3:18PM EDT | 2025-05-16 | 145.26 | 149.20 | 151.60 | 0.00 | - | 4 | 9 | 13.30% |
| SPX250620P05025000 | 2024-05-28 3:44PM EDT | 2025-06-20 | 156.00 | 159.80 | 161.80 | 0.00 | - | 60 | 295 | 13.21% |
© 2024 Yahoo. All rights reserved.