S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5100.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05100000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 210.90 | 174.40 | 182.80 | 0.00 | - | 21 | 3,650 | 0.00% |
| SPXW240530C05100000 | 2024-05-28 9:37AM EDT | 2024-05-30 | 211.41 | 175.70 | 184.00 | 0.00 | - | 1 | 286 | 0.00% |
| SPXW240531C05100000 | 2024-05-28 4:05PM EDT | 2024-05-31 | 211.43 | 177.20 | 185.50 | 0.00 | - | 177 | 11,255 | 0.00% |
| SPXW240603C05100000 | 2024-05-28 12:42PM EDT | 2024-06-03 | 215.06 | 181.20 | 183.10 | 0.00 | - | 1 | 287 | 0.00% |
| SPXW240604C05100000 | 2024-05-21 1:46PM EDT | 2024-06-04 | 226.86 | 179.80 | 188.20 | 0.00 | - | 6 | 117 | 0.00% |
| SPXW240605C05100000 | 2024-05-28 3:13PM EDT | 2024-06-05 | 197.94 | 180.30 | 188.60 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW240606C05100000 | 2024-05-23 1:43PM EDT | 2024-06-06 | 196.73 | 184.10 | 188.10 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240607C05100000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 221.30 | 189.00 | 190.60 | 0.00 | - | 3 | 148 | 0.00% |
| SPXW240610C05100000 | 2024-05-23 3:30PM EDT | 2024-06-10 | 180.38 | 188.80 | 192.90 | 0.00 | - | 2 | 221 | 0.00% |
| SPXW240611C05100000 | 2024-05-21 3:15PM EDT | 2024-06-11 | 235.88 | 190.60 | 194.70 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240612C05100000 | 2024-05-28 3:09PM EDT | 2024-06-12 | 211.30 | 195.90 | 198.10 | 0.00 | - | 11 | 9 | 0.00% |
| SPXW240613C05100000 | 2024-05-20 9:58AM EDT | 2024-06-13 | 243.61 | 196.90 | 201.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240614C05100000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 221.90 | 201.20 | 202.50 | 0.00 | - | 3 | 399 | 0.00% |
| SPXW240617C05100000 | 2024-05-24 3:54PM EDT | 2024-06-17 | 221.84 | 200.80 | 205.20 | 0.00 | - | 2 | 119 | 0.00% |
| SPXW240618C05100000 | 2024-05-24 12:47PM EDT | 2024-06-18 | 227.60 | 203.00 | 207.60 | 0.00 | - | 1 | 16 | 9.07% |
| SPXW240620C05100000 | 2024-05-24 9:40AM EDT | 2024-06-20 | 213.10 | 205.10 | 209.70 | 0.00 | - | 1 | 2 | 10.28% |
| SPXW240621C05100000 | 2024-05-28 12:46PM EDT | 2024-06-21 | 238.54 | 208.40 | 213.00 | 0.00 | - | 21 | 1,128 | 11.75% |
| SPXW240624C05100000 | 2024-05-15 1:54PM EDT | 2024-06-24 | 241.27 | 210.00 | 214.60 | 0.00 | - | - | 10 | 11.72% |
| SPXW240625C05100000 | 2024-05-23 3:15PM EDT | 2024-06-25 | 199.34 | 211.70 | 216.30 | 0.00 | - | - | 27 | 12.13% |
| SPXW240628C05100000 | 2024-05-23 1:31PM EDT | 2024-06-28 | 241.26 | 219.10 | 223.10 | 0.00 | - | 14 | 2,396 | 13.55% |
| SPXW240701C05100000 | 2024-05-20 11:51AM EDT | 2024-07-01 | 263.81 | 218.70 | 226.20 | 0.00 | - | - | 1 | 13.73% |
| SPXW240702C05100000 | 2024-05-28 12:23PM EDT | 2024-07-02 | 248.06 | 220.30 | 227.30 | 0.00 | - | 8 | 0 | 13.79% |
| SPXW240705C05100000 | 2024-05-20 11:51AM EDT | 2024-07-05 | 270.06 | 225.80 | 232.70 | 0.00 | - | 2 | 14 | 14.43% |
| SPXW240712C05100000 | 2024-05-28 9:47AM EDT | 2024-07-12 | 259.86 | 235.70 | 242.20 | 0.00 | - | 1 | 66 | 15.06% |
| SPXW240719C05100000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 254.82 | 244.40 | 251.50 | 0.00 | - | 18 | 820 | 15.53% |
| SPXW240726C05100000 | 2024-05-24 9:34AM EDT | 2024-07-26 | 262.66 | 253.20 | 260.40 | 0.00 | - | 2 | 2 | 15.90% |
| SPXW240731C05100000 | 2024-05-21 10:34AM EDT | 2024-07-31 | 292.71 | 258.70 | 266.50 | 0.00 | - | 2 | 208 | 16.11% |
| SPXW240816C05100000 | 2024-05-23 3:14PM EDT | 2024-08-16 | 266.40 | 277.20 | 285.70 | 0.00 | - | 7 | 225 | 16.70% |
| SPXW240830C05100000 | 2024-05-28 12:16PM EDT | 2024-08-30 | 320.74 | 293.60 | 302.60 | 0.00 | - | 10 | 250 | 17.21% |
| SPX240920C05100000 | 2024-05-28 11:16AM EDT | 2024-09-20 | 339.62 | 318.80 | 321.20 | 0.00 | - | 4 | 13,489 | 17.31% |
| SPXW240930C05100000 | 2024-05-23 2:36PM EDT | 2024-09-30 | 318.70 | 328.00 | 330.90 | 0.00 | - | 2 | 1,380 | 17.47% |
| SPXW241018C05100000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 371.54 | 347.10 | 355.90 | 0.00 | - | 10 | 10 | 18.39% |
| SPXW241031C05100000 | 2024-05-01 3:14PM EDT | 2024-10-31 | 257.99 | 359.70 | 370.60 | 0.00 | - | - | 1 | 18.75% |
| SPX241115C05100000 | 2024-05-28 3:29PM EDT | 2024-11-15 | 395.49 | 385.00 | 387.50 | 0.00 | - | 4 | 2,449 | 19.16% |
| SPX241220C05100000 | 2024-05-24 12:14PM EDT | 2024-12-20 | 439.70 | 419.30 | 421.60 | 0.00 | - | 1 | 17,658 | 19.74% |
| SPXW241231C05100000 | 2024-05-23 3:36PM EDT | 2024-12-31 | 420.81 | 426.80 | 435.50 | 0.00 | - | 2 | 477 | 20.13% |
| SPX250117C05100000 | 2024-05-23 3:56PM EDT | 2025-01-17 | 437.46 | 448.40 | 451.10 | 0.00 | - | 2 | 4,139 | 20.36% |
| SPX250221C05100000 | 2024-05-24 12:39PM EDT | 2025-02-21 | 499.40 | 480.20 | 483.50 | 0.00 | - | 4 | 2,604 | 20.86% |
| SPX250321C05100000 | 2024-05-23 3:56PM EDT | 2025-03-21 | 495.56 | 505.90 | 509.50 | 0.00 | - | 4 | 6,751 | 21.28% |
| SPXW250331C05100000 | 2024-05-20 11:46AM EDT | 2025-03-31 | 549.14 | 507.10 | 524.40 | 0.00 | - | 2 | 2 | 21.73% |
| SPX250417C05100000 | 2024-05-22 10:46AM EDT | 2025-04-17 | 564.28 | 531.50 | 535.40 | 0.00 | - | 450 | 1,380 | 21.73% |
| SPX250516C05100000 | 2024-05-24 4:00PM EDT | 2025-05-16 | 574.92 | 546.10 | 568.60 | 0.00 | - | 1 | 563 | 22.48% |
| SPX250620C05100000 | 2024-05-21 1:02PM EDT | 2025-06-20 | 608.07 | 583.90 | 587.50 | 0.00 | - | 3 | 3,368 | 22.35% |
| SPX251219C05100000 | 2024-05-24 12:23PM EDT | 2025-12-19 | 740.32 | 723.40 | 766.00 | 0.00 | - | 150 | 3,163 | 25.46% |
| SPX261218C05100000 | 2024-05-22 4:07PM EDT | 2026-12-18 | 966.09 | 0.00 | 0.00 | 0.00 | - | 300 | 3,299 | 0.00% |
| SPX271217C05100000 | 2024-05-06 3:55PM EDT | 2027-12-17 | 1,058.18 | 1,093.00 | 1,184.50 | 0.00 | - | 1 | 111 | 27.85% |
| SPX281215C05100000 | 2024-05-20 2:55PM EDT | 2028-12-15 | 1,327.20 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 0.00% |
| SPX291221C05100000 | 2024-05-22 2:37PM EDT | 2029-12-21 | 1,500.00 | 0.00 | 0.00 | 0.00 | - | 15 | 333 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05100000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 540 | 4,014 | 26.76% |
| SPXW240530P05100000 | 2024-05-29 4:47AM EDT | 2024-05-30 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 1 | 2,243 | 23.00% |
| SPXW240531P05100000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 0.65 | 0.60 | 0.65 | +0.28 | +75.68% | 1,329 | 13,627 | 20.87% |
| SPXW240603P05100000 | 2024-05-29 6:14AM EDT | 2024-06-03 | 1.07 | 1.05 | 1.15 | +0.57 | +114.00% | 2 | 1,075 | 16.14% |
| SPXW240604P05100000 | 2024-05-29 5:24AM EDT | 2024-06-04 | 1.70 | 1.55 | 1.65 | +0.95 | +126.67% | 2 | 306 | 15.92% |
| SPXW240605P05100000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.40 | 2.35 | 2.50 | 0.00 | - | 44 | 348 | 16.12% |
| SPXW240606P05100000 | 2024-05-29 5:36AM EDT | 2024-06-06 | 3.56 | 3.10 | 3.40 | +1.51 | +73.66% | 20 | 2,364 | 16.20% |
| SPXW240607P05100000 | 2024-05-29 3:56AM EDT | 2024-06-07 | 4.60 | 4.80 | 5.00 | +1.85 | +67.27% | 32 | 2,956 | 16.78% |
| SPXW240610P05100000 | 2024-05-28 3:58PM EDT | 2024-06-10 | 3.89 | 5.80 | 6.00 | 0.00 | - | 311 | 101 | 15.39% |
| SPXW240611P05100000 | 2024-05-28 2:40PM EDT | 2024-06-11 | 5.90 | 6.80 | 7.10 | 0.00 | - | 32 | 240 | 15.49% |
| SPXW240612P05100000 | 2024-05-28 3:42PM EDT | 2024-06-12 | 7.75 | 10.20 | 10.50 | 0.00 | - | 236 | 702 | 16.70% |
| SPXW240613P05100000 | 2024-05-28 1:15PM EDT | 2024-06-13 | 7.75 | 11.50 | 11.80 | 0.00 | - | 1 | 338 | 16.75% |
| SPXW240614P05100000 | 2024-05-28 3:50PM EDT | 2024-06-14 | 9.60 | 12.50 | 12.80 | 0.00 | - | 21 | 1,411 | 16.66% |
| SPXW240617P05100000 | 2024-05-28 12:22PM EDT | 2024-06-17 | 9.30 | 13.70 | 14.10 | 0.00 | - | 2 | 538 | 15.85% |
| SPXW240618P05100000 | 2024-05-28 3:14PM EDT | 2024-06-18 | 11.80 | 14.60 | 15.10 | 0.00 | - | 54 | 221 | 15.81% |
| SPXW240620P05100000 | 2024-05-28 1:00PM EDT | 2024-06-20 | 10.92 | 15.90 | 16.30 | 0.00 | - | 5 | 146 | 15.50% |
| SPX240621P05100000 | 2024-05-29 5:54AM EDT | 2024-06-21 | 16.80 | 16.40 | 16.80 | +5.21 | +44.95% | 32 | 53,961 | 15.33% |
| SPXW240624P05100000 | 2024-05-28 3:40PM EDT | 2024-06-24 | 14.10 | 17.90 | 18.40 | 0.00 | - | 122 | 115 | 14.92% |
| SPXW240625P05100000 | 2024-05-28 1:42PM EDT | 2024-06-25 | 13.32 | 18.60 | 19.20 | 0.00 | - | 3 | 445 | 14.87% |
| SPXW240626P05100000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 15.00 | 19.70 | 20.10 | 0.00 | - | 4 | 24 | 14.86% |
| SPXW240627P05100000 | 2024-05-28 3:06PM EDT | 2024-06-27 | 17.00 | 20.50 | 21.10 | 0.00 | - | 16 | 26 | 14.87% |
| SPXW240628P05100000 | 2024-05-29 5:53AM EDT | 2024-06-28 | 22.44 | 21.90 | 22.30 | +6.24 | +38.52% | 131 | 7,649 | 14.93% |
| SPXW240701P05100000 | 2024-05-28 9:48AM EDT | 2024-07-01 | 16.90 | 22.80 | 23.30 | 0.00 | - | 2 | 66 | 14.49% |
| SPXW240702P05100000 | 2024-05-28 1:27PM EDT | 2024-07-02 | 17.50 | 23.70 | 24.10 | 0.00 | - | 5 | 5 | 14.47% |
| SPXW240703P05100000 | 2024-05-28 1:46PM EDT | 2024-07-03 | 18.40 | 24.10 | 24.60 | 0.00 | - | 4 | 3 | 14.38% |
| SPXW240705P05100000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 18.66 | 25.50 | 26.00 | 0.00 | - | 14 | 267 | 14.30% |
| SPXW240710P05100000 | 2024-05-28 2:02PM EDT | 2024-07-10 | 23.42 | 27.90 | 28.60 | 0.00 | - | 22 | 38 | 13.97% |
| SPXW240711P05100000 | 2024-05-28 9:38AM EDT | 2024-07-11 | 22.00 | 29.10 | 31.10 | 0.00 | - | 2 | - | 14.29% |
| SPXW240712P05100000 | 2024-05-28 8:16PM EDT | 2024-07-12 | 24.90 | 30.50 | 31.10 | -2.71 | -9.82% | 1 | 72 | 14.13% |
| SPXW240719P05100000 | 2024-05-28 3:24PM EDT | 2024-07-19 | 29.83 | 34.60 | 34.90 | 0.00 | - | 22 | 1,616 | 13.80% |
| SPXW240726P05100000 | 2024-05-24 4:07PM EDT | 2024-07-26 | 30.60 | 38.10 | 38.80 | 0.00 | - | 2 | 402 | 13.57% |
| SPXW240731P05100000 | 2024-05-29 3:54AM EDT | 2024-07-31 | 41.14 | 41.40 | 41.80 | +6.78 | +19.73% | 10 | 2,822 | 13.48% |
| SPXW240816P05100000 | 2024-05-28 3:49PM EDT | 2024-08-16 | 45.20 | 50.40 | 50.90 | 0.00 | - | 7 | 1,692 | 13.23% |
| SPXW240830P05100000 | 2024-05-24 12:52PM EDT | 2024-08-30 | 49.63 | 57.70 | 58.20 | 0.00 | - | 8 | 1,800 | 13.05% |
| SPX240920P05100000 | 2024-05-28 4:00PM EDT | 2024-09-20 | 58.69 | 68.30 | 68.80 | 0.00 | - | 351 | 17,744 | 12.87% |
| SPXW240930P05100000 | 2024-05-28 2:32PM EDT | 2024-09-30 | 68.31 | 72.40 | 73.30 | 0.00 | - | 56 | 1,179 | 12.77% |
| SPXW241018P05100000 | 2024-05-24 10:28AM EDT | 2024-10-18 | 74.40 | 81.10 | 81.90 | 0.00 | - | 60 | 53 | 12.70% |
| SPXW241031P05100000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 81.38 | 86.50 | 87.30 | 0.00 | - | 18 | 61 | 12.61% |
| SPX241115P05100000 | 2024-05-28 3:54PM EDT | 2024-11-15 | 91.40 | 98.50 | 99.20 | 0.00 | - | 324 | 3,984 | 12.98% |
| SPX241220P05100000 | 2024-05-28 3:54PM EDT | 2024-12-20 | 105.96 | 113.30 | 113.90 | 0.00 | - | 108 | 15,999 | 12.86% |
| SPXW241231P05100000 | 2024-05-28 3:47PM EDT | 2024-12-31 | 110.00 | 116.30 | 117.30 | 0.00 | - | 102 | 1,024 | 12.76% |
| SPX250117P05100000 | 2024-05-28 4:08PM EDT | 2025-01-17 | 113.17 | 122.30 | 123.10 | 0.00 | - | 100 | 6,998 | 12.67% |
| SPX250221P05100000 | 2024-05-28 2:22PM EDT | 2025-02-21 | 129.61 | 135.50 | 136.50 | 0.00 | - | 2 | 2,778 | 12.62% |
| SPX250321P05100000 | 2024-05-29 3:35AM EDT | 2025-03-21 | 146.55 | 146.90 | 147.90 | +2.36 | +1.64% | 5 | 4,905 | 12.66% |
| SPXW250331P05100000 | 2024-05-28 12:12PM EDT | 2025-03-31 | 139.90 | 150.30 | 151.90 | 0.00 | - | 2 | 33 | 12.68% |
| SPX250417P05100000 | 2024-05-28 3:58PM EDT | 2025-04-17 | 148.54 | 155.90 | 157.30 | 0.00 | - | 11 | 723 | 12.64% |
| SPX250516P05100000 | 2024-05-20 9:37AM EDT | 2025-05-16 | 159.08 | 165.80 | 167.50 | 0.00 | - | 1 | 397 | 12.63% |
| SPX250620P05100000 | 2024-05-28 10:26AM EDT | 2025-06-20 | 168.40 | 176.60 | 178.20 | 0.00 | - | 1 | 3,302 | 12.58% |
| SPX251219P05100000 | 2024-05-28 10:33AM EDT | 2025-12-19 | 220.30 | 0.00 | 0.00 | 0.00 | - | 45 | 2,801 | 0.78% |
| SPX261218P05100000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 290.20 | 289.60 | 301.90 | 0.00 | - | 65 | 2,567 | 11.98% |
| SPX271217P05100000 | 2024-05-09 9:48AM EDT | 2027-12-17 | 384.74 | 335.60 | 357.70 | 0.00 | - | 10 | 7 | 11.63% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 2028-12-15 | 426.84 | 382.50 | 410.80 | 0.00 | - | 10 | 29 | 11.51% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 2029-12-21 | 468.70 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.39% |
© 2024 Yahoo. All rights reserved.