S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5040.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05040000 | 2024-05-28 10:31AM EDT | 2024-05-29 | 267.40 | 234.30 | 242.70 | 0.00 | - | 1 | 48 | 0.00% |
| SPXW240530C05040000 | 2024-05-02 9:47AM EDT | 2024-05-30 | 81.80 | 234.90 | 243.20 | 0.00 | - | 10 | 100 | 0.00% |
| SPXW240531C05040000 | 2024-05-23 10:52AM EDT | 2024-05-31 | 272.67 | 236.80 | 245.10 | 0.00 | - | 7 | 162 | 0.00% |
| SPXW240603C05040000 | 2024-05-21 2:32PM EDT | 2024-06-03 | 284.81 | 237.40 | 245.90 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240604C05040000 | 2024-05-28 10:31AM EDT | 2024-06-04 | 271.91 | 238.50 | 246.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240605C05040000 | 2024-05-22 2:33PM EDT | 2024-06-05 | 260.72 | 240.00 | 248.30 | 0.00 | - | 1 | 24 | 0.00% |
| SPXW240606C05040000 | 2024-05-08 10:13AM EDT | 2024-06-06 | 173.98 | 241.20 | 248.30 | 0.00 | - | 3 | 13 | 0.00% |
| SPXW240607C05040000 | 2024-05-16 3:12AM EDT | 2024-06-07 | 292.18 | 246.90 | 248.60 | 0.00 | - | 1 | 37 | 0.00% |
| SPXW240610C05040000 | 2024-05-03 9:49AM EDT | 2024-06-10 | 149.51 | 244.90 | 252.10 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240611C05040000 | 2024-05-14 12:26PM EDT | 2024-06-11 | 210.79 | 246.60 | 253.80 | 0.00 | - | 22 | 11 | 0.00% |
| SPXW240612C05040000 | 2024-05-15 10:40AM EDT | 2024-06-12 | 266.93 | 251.90 | 253.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240614C05040000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 208.82 | 256.10 | 257.80 | 0.00 | - | 1 | 66 | 0.00% |
| SPXW240617C05040000 | 2024-05-21 10:03AM EDT | 2024-06-17 | 290.05 | 254.90 | 261.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240618C05040000 | 2024-05-20 10:13AM EDT | 2024-06-18 | 306.22 | 257.20 | 264.60 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C05040000 | 2024-05-28 10:25AM EDT | 2024-06-21 | 289.10 | 264.70 | 266.10 | 0.00 | - | 1 | 3,880 | 6.54% |
| SPXW240628C05040000 | 2024-05-28 12:21PM EDT | 2024-06-28 | 300.06 | 271.60 | 278.40 | 0.00 | - | 2 | 170 | 14.67% |
| SPXW240705C05040000 | 2024-05-07 10:03AM EDT | 2024-07-05 | 225.93 | 278.90 | 286.40 | 0.00 | - | - | 1 | 15.48% |
| SPXW240719C05040000 | 2024-05-23 9:59AM EDT | 2024-07-19 | 327.26 | 296.40 | 303.80 | 0.00 | - | 1 | 157 | 16.63% |
| SPXW240731C05040000 | 2024-05-22 11:17AM EDT | 2024-07-31 | 353.02 | 310.00 | 317.90 | 0.00 | - | 52 | 80 | 17.18% |
| SPXW240816C05040000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 369.16 | 327.50 | 336.10 | 0.00 | - | 1 | 12 | 17.72% |
| SPXW240830C05040000 | 2024-05-15 9:39AM EDT | 2024-08-30 | 352.10 | 343.60 | 352.90 | 0.00 | - | 2 | 86 | 18.25% |
| SPX240920C05040000 | 2024-05-10 11:59AM EDT | 2024-09-20 | 328.78 | 365.10 | 373.60 | 0.00 | - | 8 | 107 | 18.55% |
| SPXW240930C05040000 | 2024-05-10 1:19PM EDT | 2024-09-30 | 337.44 | 373.30 | 383.60 | 0.00 | - | 2 | 15 | 18.73% |
| SPX241018C05040000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 302.45 | 395.20 | 403.90 | 0.00 | - | 1 | 24 | 19.25% |
| SPXW241031C05040000 | 2024-05-02 2:07PM EDT | 2024-10-31 | 272.90 | 407.50 | 417.30 | 0.00 | - | - | 6 | 19.51% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05040000 | 2024-05-28 2:59PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 237 | 33.89% |
| SPXW240530P05040000 | 2024-05-28 3:44PM EDT | 2024-05-30 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 590 | 28.32% |
| SPXW240531P05040000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.25 | 0.35 | 0.45 | 0.00 | - | 159 | 741 | 24.87% |
| SPXW240603P05040000 | 2024-05-28 3:22PM EDT | 2024-06-03 | 0.50 | 0.60 | 0.70 | 0.00 | - | 23 | 262 | 18.68% |
| SPXW240604P05040000 | 2024-05-29 1:54AM EDT | 2024-06-04 | 0.80 | 0.90 | 1.00 | +0.30 | +60.00% | 54 | 44 | 18.23% |
| SPXW240605P05040000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.90 | 1.35 | 1.45 | 0.00 | - | 15 | 139 | 18.09% |
| SPXW240606P05040000 | 2024-05-28 3:34PM EDT | 2024-06-06 | 1.40 | 1.85 | 2.00 | 0.00 | - | 35 | 134 | 18.03% |
| SPXW240607P05040000 | 2024-05-28 3:34PM EDT | 2024-06-07 | 2.10 | 2.85 | 3.00 | 0.00 | - | 12 | 551 | 18.45% |
| SPXW240610P05040000 | 2024-05-24 2:30PM EDT | 2024-06-10 | 2.85 | 3.60 | 3.90 | 0.00 | - | 24 | 104 | 17.07% |
| SPXW240611P05040000 | 2024-05-28 3:38PM EDT | 2024-06-11 | 3.10 | 4.20 | 4.50 | 0.00 | - | 2 | 56 | 16.96% |
| SPXW240612P05040000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 5.10 | 6.70 | 7.00 | 0.00 | - | 67 | 52 | 18.15% |
| SPXW240613P05040000 | 2024-05-28 3:13PM EDT | 2024-06-13 | 6.20 | 7.70 | 8.00 | 0.00 | - | 2 | 4 | 18.17% |
| SPXW240614P05040000 | 2024-05-28 3:13PM EDT | 2024-06-14 | 6.97 | 8.50 | 8.80 | 0.00 | - | 11 | 365 | 18.06% |
| SPXW240617P05040000 | 2024-05-28 9:30AM EDT | 2024-06-17 | 6.10 | 9.50 | 9.80 | 0.00 | - | 1 | 42 | 17.14% |
| SPXW240618P05040000 | 2024-05-28 10:21AM EDT | 2024-06-18 | 7.40 | 10.30 | 10.60 | 0.00 | - | 2 | 4 | 17.09% |
| SPXW240620P05040000 | 2024-05-28 10:15AM EDT | 2024-06-20 | 8.25 | 11.30 | 11.70 | 0.00 | - | 1 | 0 | 16.78% |
| SPX240621P05040000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 8.40 | 11.70 | 12.00 | 0.00 | - | 13 | 5,045 | 16.55% |
| SPXW240624P05040000 | 2024-05-28 10:23AM EDT | 2024-06-24 | 9.42 | 13.00 | 13.40 | 0.00 | - | 3 | 178 | 16.11% |
| SPXW240628P05040000 | 2024-05-28 3:10PM EDT | 2024-06-28 | 13.40 | 16.40 | 16.70 | 0.00 | - | 43 | 155 | 16.08% |
| SPXW240705P05040000 | 2024-05-28 10:22AM EDT | 2024-07-05 | 14.78 | 19.50 | 19.90 | 0.00 | - | 2 | 86 | 15.37% |
| SPXW240712P05040000 | 2024-05-28 12:03PM EDT | 2024-07-12 | 18.02 | 23.90 | 24.40 | 0.00 | - | 1 | 43 | 15.15% |
| SPXW240719P05040000 | 2024-05-24 10:56AM EDT | 2024-07-19 | 22.15 | 27.40 | 27.80 | 0.00 | - | 1 | 390 | 14.78% |
| SPXW240731P05040000 | 2024-05-28 2:51PM EDT | 2024-07-31 | 31.45 | 33.60 | 34.00 | 0.00 | - | 9 | 269 | 14.39% |
| SPXW240816P05040000 | 2024-05-20 12:01PM EDT | 2024-08-16 | 33.86 | 41.90 | 42.40 | 0.00 | - | 2 | 78 | 14.08% |
| SPXW240830P05040000 | 2024-05-28 2:41PM EDT | 2024-08-30 | 45.43 | 48.70 | 49.20 | 0.00 | - | 51 | 226 | 13.86% |
| SPX240920P05040000 | 2024-05-28 2:18PM EDT | 2024-09-20 | 52.60 | 58.60 | 59.20 | 0.00 | - | 2 | 114 | 13.63% |
| SPXW240930P05040000 | 2024-05-24 12:39PM EDT | 2024-09-30 | 54.91 | 62.60 | 63.30 | 0.00 | - | 1 | 16 | 13.50% |
| SPXW241018P05040000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 63.55 | 70.80 | 71.50 | 0.00 | - | - | 7 | 13.40% |
| SPXW241031P05040000 | 2024-05-23 3:09PM EDT | 2024-10-31 | 79.06 | 76.10 | 76.70 | 0.00 | - | 2 | 49 | 13.29% |
| SPX241115P05040000 | 2024-05-24 11:31AM EDT | 2024-11-15 | 78.15 | 86.90 | 87.80 | 0.00 | - | 4 | 63 | 13.62% |
© 2024 Yahoo. All rights reserved.