S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5075.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05075000 | 2024-05-28 3:47PM EDT | 2024-05-29 | 222.93 | 196.40 | 204.60 | 0.00 | - | 44 | 52 | 0.00% |
| SPXW240530C05075000 | 2024-05-16 10:03AM EDT | 2024-05-30 | 246.26 | 197.10 | 205.60 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240531C05075000 | 2024-05-28 2:45PM EDT | 2024-05-31 | 213.80 | 199.40 | 207.80 | 0.00 | - | 30 | 983 | 0.00% |
| SPXW240603C05075000 | 2024-05-22 2:03PM EDT | 2024-06-03 | 230.51 | 200.10 | 208.50 | 0.00 | - | 2 | 64 | 0.00% |
| SPXW240604C05075000 | 2024-05-15 11:08AM EDT | 2024-06-04 | 229.01 | 201.10 | 209.40 | 0.00 | - | 1 | 24 | 0.00% |
| SPXW240605C05075000 | 2024-05-16 12:01PM EDT | 2024-06-05 | 255.04 | 202.50 | 210.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240606C05075000 | 2024-05-23 3:59PM EDT | 2024-06-06 | 203.77 | 205.80 | 210.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C05075000 | 2024-05-28 3:34PM EDT | 2024-06-07 | 233.10 | 210.40 | 212.00 | 0.00 | - | 2 | 64 | 0.00% |
| SPXW240610C05075000 | 2024-05-28 11:52AM EDT | 2024-06-10 | 245.20 | 209.90 | 214.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240611C05075000 | 2024-05-22 2:31PM EDT | 2024-06-11 | 234.17 | 211.50 | 216.20 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240612C05075000 | 2024-05-22 2:31PM EDT | 2024-06-12 | 237.32 | 216.90 | 218.80 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240613C05075000 | 2024-05-20 2:10PM EDT | 2024-06-13 | 256.12 | 215.90 | 223.30 | 0.00 | - | - | 44 | 0.00% |
| SPXW240614C05075000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 245.50 | 221.30 | 223.00 | 0.00 | - | 2 | 207 | 0.00% |
| SPXW240617C05075000 | 2024-05-20 2:12PM EDT | 2024-06-17 | 260.48 | 219.40 | 226.80 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240618C05075000 | 2024-05-28 11:52AM EDT | 2024-06-18 | 255.80 | 221.80 | 229.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C05075000 | 2024-05-28 9:36AM EDT | 2024-06-21 | 261.44 | 227.00 | 234.40 | 0.00 | - | 1 | 717 | 10.83% |
| SPXW240626C05075000 | 2024-05-28 10:44AM EDT | 2024-06-26 | 261.31 | 231.90 | 239.30 | 0.00 | - | 7 | 10 | 12.20% |
| SPXW240628C05075000 | 2024-05-22 2:27PM EDT | 2024-06-28 | 260.25 | 236.80 | 243.90 | 0.00 | - | 2 | 283 | 13.40% |
| SPXW240705C05075000 | 2024-05-24 12:45PM EDT | 2024-07-05 | 272.85 | 245.00 | 252.40 | 0.00 | - | 1 | 1 | 14.30% |
| SPXW240712C05075000 | 2024-05-22 10:29AM EDT | 2024-07-12 | 300.93 | 255.00 | 262.10 | 0.00 | - | 20 | 15 | 15.14% |
| SPXW240719C05075000 | 2024-05-21 2:29PM EDT | 2024-07-19 | 302.96 | 263.30 | 270.70 | 0.00 | - | 3 | 153 | 15.59% |
| SPXW240726C05075000 | 2024-05-24 10:21AM EDT | 2024-07-26 | 287.96 | 272.30 | 279.30 | 0.00 | - | 2 | 1 | 15.98% |
| SPXW240731C05075000 | 2024-05-22 11:06AM EDT | 2024-07-31 | 323.40 | 277.60 | 284.90 | 0.00 | - | 2 | 49 | 16.15% |
| SPX240816C05075000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 341.59 | 295.20 | 303.50 | 0.00 | - | 2 | 544 | 16.76% |
| SPXW240830C05075000 | 2024-05-09 2:54PM EDT | 2024-08-30 | 277.62 | 311.80 | 321.10 | 0.00 | - | 4 | 26 | 17.40% |
| SPX240920C05075000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 383.02 | 333.90 | 342.40 | 0.00 | - | 1 | 1,574 | 17.78% |
| SPXW240930C05075000 | 2024-05-28 3:24PM EDT | 2024-09-30 | 361.65 | 342.50 | 352.60 | 0.00 | - | 2 | 86 | 17.98% |
| SPX241018C05075000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 408.90 | 364.60 | 373.30 | 0.00 | - | 1 | 384 | 18.54% |
| SPXW241031C05075000 | 2024-05-10 10:56AM EDT | 2024-10-31 | 346.69 | 377.50 | 388.30 | 0.00 | - | - | 2 | 18.94% |
| SPX241115C05075000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 371.22 | 398.30 | 409.20 | 0.00 | - | 6 | 254 | 19.66% |
| SPX241220C05075000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 451.30 | 435.80 | 439.60 | 0.00 | - | 2 | 1,166 | 19.97% |
| SPXW241231C05075000 | 2024-05-28 3:17PM EDT | 2024-12-31 | 458.54 | 443.20 | 452.50 | 0.00 | - | 2 | 239 | 20.30% |
| SPX250117C05075000 | 2024-05-23 1:04PM EDT | 2025-01-17 | 486.90 | 462.90 | 468.90 | 0.00 | - | 2 | 1,368 | 20.58% |
| SPX250221C05075000 | 2024-05-28 3:17PM EDT | 2025-02-21 | 508.99 | 494.90 | 501.80 | 0.00 | - | 2 | 1,927 | 21.12% |
| SPX250321C05075000 | 2024-05-06 11:33AM EDT | 2025-03-21 | 448.49 | 521.20 | 526.60 | 0.00 | - | 4 | 1,013 | 21.47% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 2025-03-31 | 484.04 | 523.40 | 540.70 | 0.00 | - | 4 | 10 | 21.88% |
| SPX250417C05075000 | 2024-05-21 2:52PM EDT | 2025-04-17 | 578.67 | 544.50 | 554.80 | 0.00 | - | 2 | 979 | 22.04% |
| SPX250516C05075000 | 2024-05-02 3:11PM EDT | 2025-05-16 | 444.60 | 569.50 | 578.80 | 0.00 | - | - | 41 | 22.33% |
| SPX250620C05075000 | 2024-05-21 2:52PM EDT | 2025-06-20 | 629.72 | 597.80 | 604.90 | 0.00 | - | 5 | 59 | 22.55% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05075000 | 2024-05-28 2:57PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 51 | 3,747 | 29.69% |
| SPXW240530P05075000 | 2024-05-28 3:54PM EDT | 2024-05-30 | 0.20 | 0.20 | 0.30 | 0.00 | - | 23 | 1,499 | 25.49% |
| SPXW240531P05075000 | 2024-05-29 6:25AM EDT | 2024-05-31 | 0.50 | 0.50 | 0.55 | +0.18 | +56.25% | 6 | 5,299 | 22.53% |
| SPXW240603P05075000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.45 | 0.85 | 0.95 | 0.00 | - | 57 | 478 | 17.27% |
| SPXW240604P05075000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.70 | 1.25 | 1.35 | 0.00 | - | 104 | 494 | 16.93% |
| SPXW240605P05075000 | 2024-05-28 4:03PM EDT | 2024-06-05 | 1.05 | 1.85 | 2.00 | 0.00 | - | 45 | 106 | 16.98% |
| SPXW240606P05075000 | 2024-05-28 3:34PM EDT | 2024-06-06 | 1.75 | 2.55 | 2.70 | 0.00 | - | 83 | 640 | 16.95% |
| SPXW240607P05075000 | 2024-05-29 5:14AM EDT | 2024-06-07 | 4.04 | 3.90 | 4.10 | +0.57 | +16.43% | 1 | 1,929 | 17.55% |
| SPXW240610P05075000 | 2024-05-28 3:55PM EDT | 2024-06-10 | 3.10 | 4.80 | 5.10 | 0.00 | - | 471 | 644 | 16.18% |
| SPXW240611P05075000 | 2024-05-28 2:04PM EDT | 2024-06-11 | 3.92 | 5.70 | 5.90 | 0.00 | - | 7 | 368 | 16.14% |
| SPXW240612P05075000 | 2024-05-28 1:02PM EDT | 2024-06-12 | 5.90 | 8.70 | 9.00 | 0.00 | - | 6 | 32 | 17.39% |
| SPXW240613P05075000 | 2024-05-28 3:58PM EDT | 2024-06-13 | 6.90 | 9.80 | 10.20 | 0.00 | - | 3 | 13 | 17.43% |
| SPXW240614P05075000 | 2024-05-29 3:32AM EDT | 2024-06-14 | 10.28 | 10.80 | 11.00 | +2.88 | +38.92% | 3 | 329 | 17.28% |
| SPXW240617P05075000 | 2024-05-28 3:21PM EDT | 2024-06-17 | 9.41 | 12.00 | 12.20 | 0.00 | - | 200 | 239 | 16.43% |
| SPXW240618P05075000 | 2024-05-20 2:26PM EDT | 2024-06-18 | 10.75 | 12.80 | 13.10 | 0.00 | - | 3 | 52 | 16.38% |
| SPXW240620P05075000 | 2024-05-28 2:39PM EDT | 2024-06-20 | 12.80 | 14.00 | 14.40 | 0.00 | - | 21 | 22 | 16.12% |
| SPX240621P05075000 | 2024-05-28 12:03PM EDT | 2024-06-21 | 9.60 | 14.40 | 14.70 | 0.00 | - | 4 | 11,809 | 15.88% |
| SPXW240624P05075000 | 2024-05-28 12:04PM EDT | 2024-06-24 | 10.76 | 15.90 | 16.30 | 0.00 | - | 250 | 274 | 15.48% |
| SPXW240625P05075000 | 2024-05-28 1:42PM EDT | 2024-06-25 | 11.67 | 16.70 | 17.10 | 0.00 | - | 9 | 9 | 15.45% |
| SPXW240626P05075000 | 2024-05-24 11:07AM EDT | 2024-06-26 | 12.62 | 17.60 | 18.00 | 0.00 | - | 1 | 14 | 15.44% |
| SPXW240627P05075000 | 2024-05-28 10:57AM EDT | 2024-06-27 | 13.08 | 18.40 | 18.90 | 0.00 | - | 1 | 1 | 15.43% |
| SPXW240628P05075000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 13.63 | 19.60 | 19.90 | 0.00 | - | 131 | 1,333 | 15.46% |
| SPXW240701P05075000 | 2024-05-23 3:21PM EDT | 2024-07-01 | 22.68 | 20.60 | 21.00 | 0.00 | - | 1 | 17 | 15.04% |
| SPXW240702P05075000 | 2024-05-28 12:50PM EDT | 2024-07-02 | 14.90 | 21.30 | 21.70 | 0.00 | - | 1 | 1 | 15.00% |
| SPXW240705P05075000 | 2024-05-24 11:35AM EDT | 2024-07-05 | 17.25 | 23.10 | 23.50 | 0.00 | - | 2 | 372 | 14.81% |
| SPXW240712P05075000 | 2024-05-28 2:25PM EDT | 2024-07-12 | 23.50 | 27.90 | 28.40 | 0.00 | - | 16 | 70 | 14.62% |
| SPX240719P05075000 | 2024-05-28 2:28PM EDT | 2024-07-19 | 26.83 | 31.30 | 31.70 | 0.00 | - | 18 | 1,943 | 14.21% |
| SPXW240731P05075000 | 2024-05-28 3:01PM EDT | 2024-07-31 | 33.40 | 38.50 | 39.00 | 0.00 | - | 7 | 496 | 13.96% |
| SPX240816P05075000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 39.80 | 46.80 | 47.20 | 0.00 | - | 45 | 2,254 | 13.60% |
| SPXW240830P05075000 | 2024-05-24 11:19AM EDT | 2024-08-30 | 44.90 | 54.40 | 54.90 | 0.00 | - | 2 | 238 | 13.46% |
| SPXW240920P05075000 | 2024-05-28 2:39PM EDT | 2024-09-20 | 62.41 | 65.20 | 65.70 | 0.00 | - | 4 | 386 | 13.30% |
| SPXW240930P05075000 | 2024-05-28 3:47PM EDT | 2024-09-30 | 62.44 | 68.90 | 69.70 | 0.00 | - | 10 | 683 | 13.15% |
| SPXW241018P05075000 | 2024-05-28 2:37PM EDT | 2024-10-18 | 74.50 | 77.40 | 78.20 | 0.00 | - | 13 | 14 | 13.07% |
| SPXW241031P05075000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 76.68 | 82.80 | 83.50 | 0.00 | - | 1 | 552 | 12.96% |
| SPX241115P05075000 | 2024-05-28 4:04PM EDT | 2024-11-15 | 84.65 | 94.10 | 95.20 | 0.00 | - | 27 | 907 | 13.32% |
| SPX241220P05075000 | 2024-05-28 12:09PM EDT | 2024-12-20 | 98.98 | 109.00 | 110.00 | 0.00 | - | 2 | 1,215 | 13.20% |
| SPXW241231P05075000 | 2024-05-28 2:40PM EDT | 2024-12-31 | 108.22 | 112.00 | 113.00 | 0.00 | - | 1 | 364 | 13.07% |
| SPX250117P05075000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 107.45 | 117.80 | 118.60 | 0.00 | - | 25 | 3,403 | 12.96% |
| SPX250221P05075000 | 2024-05-28 12:24PM EDT | 2025-02-21 | 120.72 | 130.80 | 132.10 | 0.00 | - | 10 | 499 | 12.92% |
| SPX250321P05075000 | 2024-05-23 11:59AM EDT | 2025-03-21 | 130.36 | 142.50 | 143.40 | 0.00 | - | 24 | 2,533 | 12.95% |
| SPXW250331P05075000 | 2024-05-24 11:26AM EDT | 2025-03-31 | 135.54 | 145.70 | 147.20 | 0.00 | - | 12 | 77 | 12.95% |
| SPX250417P05075000 | 2024-05-13 10:46AM EDT | 2025-04-17 | 169.71 | 149.40 | 154.70 | 0.00 | - | 2 | 142 | 13.02% |
| SPX250620P05075000 | 2024-05-28 1:21PM EDT | 2025-06-20 | 162.90 | 171.80 | 173.40 | 0.00 | - | 1 | 242 | 12.83% |
© 2024 Yahoo. All rights reserved.