S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5110.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05110000 | 2024-05-28 2:42PM EDT | 2024-05-29 | 177.16 | 161.60 | 169.90 | 0.00 | - | 6 | 72 | 0.00% |
| SPXW240530C05110000 | 2024-05-23 12:09PM EDT | 2024-05-30 | 211.53 | 162.60 | 170.90 | 0.00 | - | 1 | 67 | 0.00% |
| SPXW240531C05110000 | 2024-05-28 10:58AM EDT | 2024-05-31 | 201.72 | 164.90 | 173.30 | 0.00 | - | 1 | 527 | 0.00% |
| SPXW240603C05110000 | 2024-05-24 11:43AM EDT | 2024-06-03 | 199.75 | 166.20 | 173.10 | 0.00 | - | 4 | 58 | 0.00% |
| SPXW240604C05110000 | 2024-05-21 9:59AM EDT | 2024-06-04 | 207.36 | 166.60 | 175.10 | 0.00 | - | 5 | 16 | 0.00% |
| SPXW240605C05110000 | 2024-05-23 2:20PM EDT | 2024-06-05 | 169.13 | 168.70 | 176.90 | 0.00 | - | 2 | 52 | 0.00% |
| SPXW240606C05110000 | 2024-05-03 3:51PM EDT | 2024-06-06 | 95.20 | 172.10 | 176.50 | 0.00 | - | 34 | 33 | 0.00% |
| SPXW240607C05110000 | 2024-05-22 2:47PM EDT | 2024-06-07 | 200.22 | 176.00 | 179.40 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240610C05110000 | 2024-05-17 10:23AM EDT | 2024-06-10 | 209.87 | 177.10 | 181.50 | 0.00 | - | 17 | 25 | 0.00% |
| SPXW240611C05110000 | 2024-05-08 11:31AM EDT | 2024-06-11 | 131.60 | 179.00 | 183.40 | 0.00 | - | - | 2 | 0.00% |
| SPXW240612C05110000 | 2024-05-07 12:28PM EDT | 2024-06-12 | 147.99 | 183.70 | 187.50 | 0.00 | - | - | 2 | 0.00% |
| SPXW240614C05110000 | 2024-05-28 10:58AM EDT | 2024-06-14 | 218.62 | 188.50 | 192.30 | 0.00 | - | 1 | 117 | 0.00% |
| SPXW240617C05110000 | 2024-05-24 3:17PM EDT | 2024-06-17 | 209.64 | 189.70 | 194.10 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240618C05110000 | 2024-05-28 9:47AM EDT | 2024-06-18 | 219.86 | 192.00 | 196.40 | 0.00 | - | 1 | 9 | 6.87% |
| SPXW240620C05110000 | 2024-05-17 11:58AM EDT | 2024-06-20 | 223.23 | 194.20 | 198.60 | 0.00 | - | 3 | 3 | 9.15% |
| SPX240621C05110000 | 2024-05-28 10:45AM EDT | 2024-06-21 | 225.71 | 198.20 | 199.30 | 0.00 | - | 1 | 8,892 | 9.42% |
| SPXW240625C05110000 | 2024-05-23 3:15PM EDT | 2024-06-25 | 190.71 | 201.10 | 205.50 | 0.00 | - | - | 25 | 11.42% |
| SPXW240628C05110000 | 2024-05-24 10:57AM EDT | 2024-06-28 | 228.17 | 207.20 | 211.60 | 0.00 | - | 1 | 99 | 12.70% |
| SPXW240705C05110000 | 2024-05-08 10:10AM EDT | 2024-07-05 | 163.25 | 214.80 | 221.90 | 0.00 | - | 1 | 1 | 13.82% |
| SPXW240719C05110000 | 2024-05-20 12:18PM EDT | 2024-07-19 | 277.23 | 233.70 | 240.80 | 0.00 | - | 6 | 284 | 15.01% |
| SPXW240731C05110000 | 2024-05-13 12:43PM EDT | 2024-07-31 | 222.89 | 248.30 | 255.80 | 0.00 | - | 2 | 54 | 15.61% |
| SPXW240816C05110000 | 2024-05-24 12:46PM EDT | 2024-08-16 | 291.50 | 266.70 | 275.20 | 0.00 | - | 2 | 15 | 16.26% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 2024-08-30 | 256.60 | 283.60 | 292.90 | 0.00 | - | 3 | 44 | 16.88% |
| SPX240920C05110000 | 2024-05-23 10:21AM EDT | 2024-09-20 | 336.74 | 306.10 | 314.80 | 0.00 | - | 2 | 79 | 17.30% |
| SPXW240930C05110000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 181.50 | 314.70 | 324.90 | 0.00 | - | 2 | 202 | 17.49% |
| SPX241018C05110000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 308.29 | 339.50 | 343.60 | 0.00 | - | 4 | 3 | 17.88% |
| SPXW241031C05110000 | 2024-05-23 12:52PM EDT | 2024-10-31 | 381.94 | 349.90 | 361.10 | 0.00 | - | 2 | 3 | 18.48% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05110000 | 2024-05-28 3:44PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 698 | 629 | 25.49% |
| SPXW240530P05110000 | 2024-05-28 3:46PM EDT | 2024-05-30 | 0.25 | 0.30 | 0.35 | 0.00 | - | 32 | 139 | 22.45% |
| SPXW240531P05110000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | +0.40 | +114.29% | 1 | 811 | 20.64% |
| SPXW240603P05110000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 0.65 | 1.25 | 1.35 | 0.00 | - | 831 | 929 | 15.91% |
| SPXW240604P05110000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 0.93 | 1.85 | 2.00 | 0.00 | - | 163 | 177 | 15.83% |
| SPXW240605P05110000 | 2024-05-29 4:11AM EDT | 2024-06-05 | 2.80 | 2.80 | 2.95 | +1.30 | +86.67% | 3 | 50 | 16.01% |
| SPXW240606P05110000 | 2024-05-28 2:52PM EDT | 2024-06-06 | 3.29 | 3.70 | 3.90 | 0.00 | - | 3 | 38 | 16.05% |
| SPXW240607P05110000 | 2024-05-28 1:46PM EDT | 2024-06-07 | 3.50 | 5.60 | 5.80 | 0.00 | - | 9 | 265 | 16.75% |
| SPXW240610P05110000 | 2024-05-28 9:45AM EDT | 2024-06-10 | 4.17 | 6.70 | 7.00 | 0.00 | - | 1 | 251 | 15.43% |
| SPXW240611P05110000 | 2024-05-28 9:44AM EDT | 2024-06-11 | 4.70 | 7.80 | 8.00 | 0.00 | - | 10 | 19 | 15.42% |
| SPXW240612P05110000 | 2024-05-28 4:06PM EDT | 2024-06-12 | 7.25 | 11.50 | 11.80 | 0.00 | - | 16 | 86 | 16.70% |
| SPXW240613P05110000 | 2024-05-28 1:30PM EDT | 2024-06-13 | 8.60 | 12.90 | 13.20 | 0.00 | - | 1 | 29 | 16.75% |
| SPXW240614P05110000 | 2024-05-28 3:45PM EDT | 2024-06-14 | 10.30 | 13.90 | 14.20 | 0.00 | - | 33 | 299 | 16.64% |
| SPXW240617P05110000 | 2024-05-28 4:06PM EDT | 2024-06-17 | 10.12 | 15.20 | 15.50 | 0.00 | - | 1 | 5 | 15.80% |
| SPXW240618P05110000 | 2024-05-29 4:42AM EDT | 2024-06-18 | 15.90 | 16.10 | 16.50 | +4.34 | +37.54% | 1 | 57 | 15.75% |
| SPXW240620P05110000 | 2024-05-22 10:31AM EDT | 2024-06-20 | 11.80 | 17.60 | 18.10 | 0.00 | - | 2 | 7 | 15.55% |
| SPX240621P05110000 | 2024-05-28 2:51PM EDT | 2024-06-21 | 15.59 | 18.00 | 18.30 | 0.00 | - | 49 | 8,193 | 15.28% |
| SPXW240624P05110000 | 2024-05-28 9:35AM EDT | 2024-06-24 | 12.27 | 19.70 | 20.10 | 0.00 | - | 5 | 64 | 14.90% |
| SPXW240625P05110000 | 2024-05-28 10:39AM EDT | 2024-06-25 | 15.00 | 20.50 | 21.00 | 0.00 | - | 1 | 0 | 14.88% |
| SPXW240626P05110000 | 2024-05-28 3:03PM EDT | 2024-06-26 | 17.40 | 21.40 | 22.00 | 0.00 | - | 16 | 16 | 14.87% |
| SPXW240627P05110000 | 2024-05-28 3:59PM EDT | 2024-06-27 | 15.98 | 22.50 | 23.00 | 0.00 | - | 1 | 1 | 14.87% |
| SPXW240628P05110000 | 2024-05-28 3:40PM EDT | 2024-06-28 | 18.50 | 23.80 | 24.20 | 0.00 | - | 74 | 1,810 | 14.92% |
| SPXW240701P05110000 | 2024-05-23 12:24PM EDT | 2024-07-01 | 16.90 | 24.80 | 25.30 | 0.00 | - | 1 | 14 | 14.50% |
| SPXW240705P05110000 | 2024-05-28 3:12PM EDT | 2024-07-05 | 22.72 | 27.50 | 27.90 | 0.00 | - | 28 | 64 | 14.27% |
| SPXW240712P05110000 | 2024-05-28 3:42PM EDT | 2024-07-12 | 27.10 | 32.60 | 33.20 | 0.00 | - | 33 | 516 | 14.10% |
| SPXW240719P05110000 | 2024-05-28 12:43PM EDT | 2024-07-19 | 27.41 | 36.60 | 37.10 | 0.00 | - | 1 | 230 | 13.77% |
| SPXW240726P05110000 | 2024-05-28 10:11AM EDT | 2024-07-26 | 31.90 | 40.40 | 41.00 | 0.00 | - | 1 | 1 | 13.53% |
| SPXW240731P05110000 | 2024-05-28 2:57PM EDT | 2024-07-31 | 38.53 | 43.60 | 44.20 | 0.00 | - | 1 | 99 | 13.46% |
| SPXW240816P05110000 | 2024-05-24 2:37PM EDT | 2024-08-16 | 44.00 | 53.00 | 53.70 | 0.00 | - | 30 | 83 | 13.23% |
| SPXW240830P05110000 | 2024-05-17 11:13AM EDT | 2024-08-30 | 55.70 | 60.30 | 61.00 | 0.00 | - | 1 | 58 | 13.03% |
| SPX240920P05110000 | 2024-05-24 10:35AM EDT | 2024-09-20 | 63.54 | 70.70 | 71.60 | 0.00 | - | 1 | 647 | 12.84% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 2024-09-30 | 186.18 | 66.60 | 67.80 | 0.00 | - | 10 | 30 | 11.96% |
| SPXW241018P05110000 | 2024-05-23 12:53PM EDT | 2024-10-18 | 74.00 | 84.00 | 84.90 | 0.00 | - | - | 80 | 12.67% |
| SPXW241031P05110000 | 2024-05-24 12:02PM EDT | 2024-10-31 | 79.38 | 89.40 | 90.40 | 0.00 | - | 1 | 195 | 12.59% |
| SPX241115P05110000 | 2024-05-22 2:29PM EDT | 2024-11-15 | 96.50 | 101.20 | 102.20 | 0.00 | - | - | 17 | 12.94% |
© 2024 Yahoo. All rights reserved.