S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5045.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C05045000 | 2024-05-09 9:51AM EDT | 2024-05-30 | 165.13 | 228.70 | 237.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C05045000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 263.08 | 230.80 | 239.30 | 0.00 | - | 252 | 299 | 0.00% |
| SPXW240603C05045000 | 2024-05-16 11:22AM EDT | 2024-06-03 | 283.57 | 231.40 | 239.80 | 0.00 | - | - | 4 | 0.00% |
| SPXW240604C05045000 | 2024-05-14 2:22PM EDT | 2024-06-04 | 210.12 | 232.80 | 241.30 | 0.00 | - | - | 15 | 0.00% |
| SPXW240605C05045000 | 2024-05-16 2:20PM EDT | 2024-06-05 | 272.67 | 233.10 | 241.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C05045000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 263.30 | 240.20 | 241.80 | 0.00 | - | 1 | 37 | 0.00% |
| SPXW240614C05045000 | 2024-05-20 3:21PM EDT | 2024-06-14 | 290.26 | 249.90 | 251.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C05045000 | 2024-05-13 10:13AM EDT | 2024-06-21 | 229.25 | 256.60 | 263.80 | 0.00 | - | 2 | 102 | 11.51% |
| SPXW240628C05045000 | 2024-05-24 3:14PM EDT | 2024-06-28 | 286.95 | 265.10 | 271.70 | 0.00 | - | 1 | 46 | 13.87% |
| SPXW240719C05045000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 149.16 | 290.20 | 297.70 | 0.00 | - | - | 6 | 16.24% |
| SPXW240731C05045000 | 2024-04-25 3:58PM EDT | 2024-07-31 | 179.50 | 313.70 | 344.10 | 0.00 | - | - | 1 | 21.40% |
| SPX240816C05045000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 214.46 | 327.30 | 333.20 | 0.00 | - | - | 1 | 17.80% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 243.51 | 420.90 | 429.70 | 0.00 | - | - | 0 | 23.19% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05045000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 363 | 33.30% |
| SPXW240530P05045000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.25 | 0.00 | - | 76 | 257 | 27.83% |
| SPXW240531P05045000 | 2024-05-28 4:10PM EDT | 2024-05-31 | 0.30 | 0.35 | 0.45 | 0.00 | - | 410 | 1,208 | 24.45% |
| SPXW240603P05045000 | 2024-05-28 3:53PM EDT | 2024-06-03 | 0.50 | 0.65 | 0.75 | 0.00 | - | 210 | 291 | 18.55% |
| SPXW240604P05045000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.50 | 0.95 | 1.05 | 0.00 | - | 12 | 80 | 18.06% |
| SPXW240605P05045000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.90 | 1.40 | 1.55 | 0.00 | - | 15 | 40 | 18.00% |
| SPXW240606P05045000 | 2024-05-24 11:25AM EDT | 2024-06-06 | 2.00 | 1.95 | 2.10 | 0.00 | - | 16 | 16 | 17.90% |
| SPXW240607P05045000 | 2024-05-28 10:37AM EDT | 2024-06-07 | 2.30 | 3.00 | 3.20 | 0.00 | - | 2 | 265 | 18.40% |
| SPXW240610P05045000 | 2024-05-28 3:33PM EDT | 2024-06-10 | 2.70 | 3.70 | 4.00 | 0.00 | - | 4 | 7 | 16.90% |
| SPXW240614P05045000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 6.70 | 8.70 | 9.00 | 0.00 | - | 13 | 82 | 17.91% |
| SPXW240621P05045000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 8.90 | 12.60 | 12.90 | 0.00 | - | 3 | 393 | 16.66% |
| SPXW240628P05045000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 12.54 | 16.60 | 16.90 | 0.00 | - | 7 | 142 | 15.93% |
| SPXW240705P05045000 | 2024-05-23 10:26AM EDT | 2024-07-05 | 15.90 | 20.00 | 20.40 | 0.00 | - | 6 | 7 | 15.30% |
| SPX240719P05045000 | 2024-05-23 3:53PM EDT | 2024-07-19 | 28.30 | 27.50 | 28.10 | 0.00 | - | 6 | 804 | 14.66% |
| SPXW240731P05045000 | 2024-05-22 1:58PM EDT | 2024-07-31 | 29.00 | 34.30 | 34.90 | 0.00 | - | 17 | 261 | 14.37% |
| SPXW240816P05045000 | 2024-05-28 3:39PM EDT | 2024-08-16 | 37.83 | 42.80 | 43.30 | 0.00 | - | 1 | 0 | 14.05% |
| SPXW240830P05045000 | 2024-05-23 4:08PM EDT | 2024-08-30 | 49.13 | 49.50 | 50.10 | 0.00 | - | - | 67 | 13.82% |
| SPX240920P05045000 | 2024-05-22 3:44PM EDT | 2024-09-20 | 54.00 | 59.50 | 60.10 | 0.00 | - | - | 2 | 13.59% |
| SPXW240930P05045000 | 2024-05-16 9:34AM EDT | 2024-09-30 | 57.12 | 63.60 | 64.40 | 0.00 | - | 1 | 66 | 13.47% |
© 2024 Yahoo. All rights reserved.