S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5125.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05125000 | 2024-05-28 3:53PM EDT | 2024-05-29 | 175.20 | 149.60 | 158.10 | 0.00 | - | 7 | 13 | 0.00% |
| SPXW240530C05125000 | 2024-05-24 2:09PM EDT | 2024-05-30 | 187.17 | 150.30 | 158.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240531C05125000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 191.22 | 152.20 | 160.60 | 0.00 | - | 2 | 1,059 | 0.00% |
| SPXW240603C05125000 | 2024-05-28 11:38AM EDT | 2024-06-03 | 186.79 | 156.80 | 158.50 | 0.00 | - | 8 | 13 | 0.00% |
| SPXW240604C05125000 | 2024-05-21 1:46PM EDT | 2024-06-04 | 203.26 | 155.00 | 163.40 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240605C05125000 | 2024-04-30 3:43AM EDT | 2024-06-05 | 85.20 | 156.60 | 165.00 | 0.00 | - | - | 7 | 0.00% |
| SPXW240606C05125000 | 2024-05-09 11:47AM EDT | 2024-06-06 | 121.59 | 160.40 | 164.30 | 0.00 | - | 4 | 82 | 0.00% |
| SPXW240607C05125000 | 2024-05-28 3:38PM EDT | 2024-06-07 | 184.50 | 165.40 | 166.90 | 0.00 | - | 96 | 71 | 0.00% |
| SPXW240610C05125000 | 2024-05-21 12:38PM EDT | 2024-06-10 | 203.67 | 165.70 | 170.10 | 0.00 | - | 10 | 54 | 0.00% |
| SPXW240611C05125000 | 2024-05-22 3:50PM EDT | 2024-06-11 | 192.03 | 167.60 | 172.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240612C05125000 | 2024-05-24 12:47PM EDT | 2024-06-12 | 197.25 | 173.10 | 174.70 | 0.00 | - | 8 | 9 | 0.00% |
| SPXW240613C05125000 | 2024-05-23 1:37PM EDT | 2024-06-13 | 190.51 | 174.10 | 178.60 | 0.00 | - | 4 | 112 | 0.00% |
| SPXW240614C05125000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 172.22 | 178.20 | 179.80 | 0.00 | - | 1 | 162 | 0.00% |
| SPXW240617C05125000 | 2024-05-15 1:02PM EDT | 2024-06-17 | 208.93 | 178.40 | 182.90 | 0.00 | - | 1 | 2 | 8.62% |
| SPXW240618C05125000 | 2024-05-24 12:47PM EDT | 2024-06-18 | 204.75 | 181.00 | 185.40 | 0.00 | - | 1 | 1 | 10.11% |
| SPXW240620C05125000 | 2024-05-23 3:04PM EDT | 2024-06-20 | 172.68 | 183.30 | 187.40 | 0.00 | - | - | 2 | 10.63% |
| SPXW240621C05125000 | 2024-05-23 3:34PM EDT | 2024-06-21 | 178.49 | 186.40 | 190.90 | 0.00 | - | 1 | 321 | 11.79% |
| SPXW240624C05125000 | 2024-05-23 3:25PM EDT | 2024-06-24 | 177.60 | 188.20 | 192.60 | 0.00 | - | 6 | 17 | 11.68% |
| SPXW240625C05125000 | 2024-05-23 10:44AM EDT | 2024-06-25 | 222.56 | 189.90 | 194.40 | 0.00 | - | - | 2 | 12.02% |
| SPXW240626C05125000 | 2024-05-28 10:44AM EDT | 2024-06-26 | 215.21 | 191.80 | 196.20 | 0.00 | - | 7 | 9 | 12.33% |
| SPXW240628C05125000 | 2024-05-24 3:32PM EDT | 2024-06-28 | 216.48 | 196.40 | 201.20 | 0.00 | - | 1 | 692 | 13.22% |
| SPXW240705C05125000 | 2024-05-21 1:31PM EDT | 2024-07-05 | 239.29 | 205.50 | 210.00 | 0.00 | - | 1 | 14 | 13.80% |
| SPX240719C05125000 | 2024-05-28 2:35PM EDT | 2024-07-19 | 230.55 | 222.80 | 229.90 | 0.00 | - | 22 | 905 | 15.01% |
| SPXW240731C05125000 | 2024-05-21 3:25PM EDT | 2024-07-31 | 275.89 | 237.30 | 244.30 | 0.00 | - | 2 | 151 | 15.48% |
| SPXW240816C05125000 | 2024-05-20 10:29AM EDT | 2024-08-16 | 298.86 | 256.60 | 265.30 | 0.00 | - | 2 | 107 | 16.28% |
| SPXW240830C05125000 | 2024-05-14 3:28PM EDT | 2024-08-30 | 262.38 | 273.10 | 282.50 | 0.00 | - | 8 | 55 | 16.81% |
| SPXW240920C05125000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 264.34 | 295.30 | 305.80 | 0.00 | - | 2 | 29 | 17.34% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 2024-09-30 | 260.46 | 304.40 | 314.90 | 0.00 | - | 2 | 143 | 17.43% |
| SPX241018C05125000 | 2024-05-28 3:30PM EDT | 2024-10-18 | 342.29 | 329.70 | 333.80 | 0.00 | - | 6 | 1,596 | 17.83% |
| SPXW241031C05125000 | 2024-05-10 3:29PM EDT | 2024-10-31 | 314.16 | 340.10 | 349.80 | 0.00 | - | 2 | 5 | 18.30% |
| SPX241115C05125000 | 2024-05-16 10:52AM EDT | 2024-11-15 | 404.00 | 364.90 | 369.60 | 0.00 | - | 1 | 531 | 18.93% |
| SPX241220C05125000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 414.04 | 400.00 | 403.80 | 0.00 | - | 1 | 5,478 | 19.51% |
| SPXW241231C05125000 | 2024-05-21 1:21PM EDT | 2024-12-31 | 436.29 | 407.50 | 416.60 | 0.00 | - | 1 | 203 | 19.83% |
| SPX250117C05125000 | 2024-05-13 11:17AM EDT | 2025-01-17 | 401.40 | 427.30 | 433.70 | 0.00 | - | 1 | 2,343 | 20.15% |
| SPX250221C05125000 | 2024-05-28 12:24PM EDT | 2025-02-21 | 483.00 | 459.50 | 466.80 | 0.00 | - | 6 | 711 | 20.69% |
| SPX250321C05125000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 437.08 | 486.40 | 492.10 | 0.00 | - | 12 | 721 | 21.07% |
| SPXW250331C05125000 | 2024-05-08 9:56AM EDT | 2025-03-31 | 435.77 | 488.30 | 505.90 | 0.00 | - | 2 | 4 | 21.46% |
| SPX250417C05125000 | 2024-05-14 12:42PM EDT | 2025-04-17 | 478.07 | 509.50 | 520.60 | 0.00 | - | 35 | 966 | 21.65% |
| SPX250516C05125000 | 2024-05-06 12:41PM EDT | 2025-05-16 | 465.50 | 535.10 | 544.70 | 0.00 | - | 3 | 5 | 21.94% |
| SPX250620C05125000 | 2024-05-17 1:38AM EDT | 2025-06-20 | 581.44 | 563.00 | 571.00 | 0.00 | - | 1 | 471 | 22.18% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05125000 | 2024-05-28 4:04PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 547 | 4,605 | 23.73% |
| SPXW240530P05125000 | 2024-05-29 4:10AM EDT | 2024-05-30 | 0.40 | 0.30 | 0.40 | +0.23 | +135.29% | 1 | 455 | 21.30% |
| SPXW240531P05125000 | 2024-05-29 4:11AM EDT | 2024-05-31 | 0.95 | 0.85 | 0.90 | +0.55 | +137.50% | 1 | 1,530 | 19.64% |
| SPXW240603P05125000 | 2024-05-29 2:49AM EDT | 2024-06-03 | 1.20 | 1.40 | 1.50 | +0.55 | +84.62% | 5 | 655 | 15.16% |
| SPXW240604P05125000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.95 | 2.10 | 2.25 | 0.00 | - | 222 | 485 | 15.17% |
| SPXW240605P05125000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.75 | 3.10 | 3.30 | 0.00 | - | 60 | 125 | 15.39% |
| SPXW240606P05125000 | 2024-05-28 2:55PM EDT | 2024-06-06 | 3.45 | 4.10 | 4.40 | 0.00 | - | 1 | 54 | 15.51% |
| SPXW240607P05125000 | 2024-05-28 3:00PM EDT | 2024-06-07 | 4.60 | 6.10 | 6.40 | 0.00 | - | 115 | 452 | 16.18% |
| SPXW240610P05125000 | 2024-05-28 2:59PM EDT | 2024-06-10 | 5.63 | 7.30 | 7.60 | 0.00 | - | 6 | 479 | 14.87% |
| SPXW240611P05125000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 5.70 | 8.40 | 8.70 | 0.00 | - | 7 | 458 | 14.89% |
| SPXW240612P05125000 | 2024-05-28 1:02PM EDT | 2024-06-12 | 8.50 | 12.40 | 12.80 | 0.00 | - | 29 | 97 | 16.21% |
| SPXW240613P05125000 | 2024-05-28 1:31PM EDT | 2024-06-13 | 9.40 | 13.70 | 14.10 | 0.00 | - | 3 | 22 | 16.21% |
| SPXW240614P05125000 | 2024-05-28 4:04PM EDT | 2024-06-14 | 10.07 | 14.90 | 15.20 | 0.00 | - | 23 | 397 | 16.13% |
| SPXW240617P05125000 | 2024-05-23 3:05PM EDT | 2024-06-17 | 20.70 | 16.10 | 16.60 | 0.00 | - | 7 | 270 | 15.34% |
| SPXW240618P05125000 | 2024-05-28 11:46AM EDT | 2024-06-18 | 11.65 | 17.10 | 17.60 | 0.00 | - | 4 | 18 | 15.28% |
| SPXW240620P05125000 | 2024-05-22 2:21PM EDT | 2024-06-20 | 17.25 | 18.60 | 19.00 | 0.00 | - | - | 34 | 15.02% |
| SPXW240621P05125000 | 2024-05-29 4:12AM EDT | 2024-06-21 | 19.85 | 19.60 | 19.90 | +4.55 | +29.74% | 3 | 3,067 | 14.96% |
| SPXW240624P05125000 | 2024-05-24 4:05PM EDT | 2024-06-24 | 14.97 | 20.60 | 21.10 | 0.00 | - | 15 | 19 | 14.42% |
| SPXW240625P05125000 | 2024-05-28 12:15PM EDT | 2024-06-25 | 14.77 | 21.60 | 22.10 | 0.00 | - | 13 | 80 | 14.42% |
| SPXW240626P05125000 | 2024-05-28 3:55PM EDT | 2024-06-26 | 17.20 | 22.60 | 23.10 | 0.00 | - | 11 | 45 | 14.41% |
| SPXW240627P05125000 | 2024-05-28 1:01PM EDT | 2024-06-27 | 16.55 | 23.60 | 24.20 | 0.00 | - | 46 | 20 | 14.43% |
| SPXW240628P05125000 | 2024-05-28 11:53AM EDT | 2024-06-28 | 17.50 | 24.90 | 25.20 | 0.00 | - | 36 | 1,055 | 14.43% |
| SPXW240701P05125000 | 2024-05-28 3:59PM EDT | 2024-07-01 | 19.02 | 26.10 | 26.70 | 0.00 | - | 11 | 5 | 14.11% |
| SPXW240702P05125000 | 2024-05-29 6:09AM EDT | 2024-07-02 | 27.40 | 26.70 | 27.20 | +3.40 | +14.17% | 2 | 2 | 14.02% |
| SPXW240703P05125000 | 2024-05-28 12:24PM EDT | 2024-07-03 | 19.70 | 27.10 | 27.70 | 0.00 | - | 1 | 82 | 13.93% |
| SPXW240705P05125000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 22.65 | 28.70 | 29.20 | 0.00 | - | 91 | 52 | 13.86% |
| SPXW240710P05125000 | 2024-05-28 2:02PM EDT | 2024-07-10 | 26.22 | 31.20 | 32.10 | 0.00 | - | 19 | 9 | 13.57% |
| SPXW240712P05125000 | 2024-05-23 3:42PM EDT | 2024-07-12 | 36.35 | 34.00 | 34.60 | 0.00 | - | 18 | 105 | 13.71% |
| SPXW240719P05125000 | 2024-05-28 1:46PM EDT | 2024-07-19 | 30.50 | 38.10 | 38.40 | 0.00 | - | 30 | 3,901 | 13.38% |
| SPXW240726P05125000 | 2024-05-28 3:44PM EDT | 2024-07-26 | 36.62 | 41.90 | 42.50 | 0.00 | - | 5 | 1 | 13.17% |
| SPXW240731P05125000 | 2024-05-28 11:56AM EDT | 2024-07-31 | 36.16 | 45.30 | 45.90 | 0.00 | - | 3 | 142 | 13.13% |
| SPX240816P05125000 | 2024-05-28 3:21PM EDT | 2024-08-16 | 49.00 | 54.20 | 54.80 | 0.00 | - | 1 | 2,667 | 12.84% |
| SPXW240830P05125000 | 2024-05-28 2:35PM EDT | 2024-08-30 | 58.80 | 62.10 | 62.60 | 0.00 | - | 2 | 328 | 12.71% |
| SPX240920P05125000 | 2024-05-28 1:42PM EDT | 2024-09-20 | 63.44 | 72.80 | 73.40 | 0.00 | - | 11 | 3,477 | 12.55% |
| SPXW240930P05125000 | 2024-05-28 4:13PM EDT | 2024-09-30 | 68.50 | 77.20 | 77.90 | 0.00 | - | 302 | 1,239 | 12.45% |
| SPX241018P05125000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 72.52 | 85.50 | 86.50 | 0.00 | - | 261 | 1,571 | 12.38% |
| SPXW241031P05125000 | 2024-05-22 10:46AM EDT | 2024-10-31 | 79.10 | 91.70 | 92.30 | 0.00 | - | 15 | 14 | 12.32% |
| SPX241115P05125000 | 2024-05-28 4:04PM EDT | 2024-11-15 | 93.90 | 103.60 | 104.60 | 0.00 | - | 20 | 1,527 | 12.71% |
| SPX241220P05125000 | 2024-05-28 3:08PM EDT | 2024-12-20 | 113.81 | 118.90 | 119.70 | 0.00 | - | 5 | 2,644 | 12.63% |
| SPXW241231P05125000 | 2024-05-28 2:40PM EDT | 2024-12-31 | 118.62 | 121.70 | 122.80 | 0.00 | - | 5 | 321 | 12.51% |
| SPX250117P05125000 | 2024-05-28 3:56PM EDT | 2025-01-17 | 119.85 | 127.40 | 128.60 | 0.00 | - | 83 | 1,072 | 12.42% |
| SPX250221P05125000 | 2024-05-28 12:15PM EDT | 2025-02-21 | 129.90 | 140.60 | 142.00 | 0.00 | - | 6 | 989 | 12.38% |
| SPX250321P05125000 | 2024-05-24 1:33PM EDT | 2025-03-21 | 143.85 | 152.40 | 153.50 | 0.00 | - | 2 | 1,181 | 12.43% |
| SPXW250331P05125000 | 2024-05-16 3:26PM EDT | 2025-03-31 | 150.48 | 155.90 | 157.40 | 0.00 | - | 1 | 14 | 12.44% |
| SPX250417P05125000 | 2024-05-28 10:45AM EDT | 2025-04-17 | 152.66 | 160.80 | 164.00 | 0.00 | - | 4 | 55 | 12.46% |
| SPX250516P05125000 | 2024-05-28 2:39PM EDT | 2025-05-16 | 170.09 | 171.30 | 173.60 | 0.00 | - | 4 | 816 | 12.43% |
| SPX250620P05125000 | 2024-05-17 10:48AM EDT | 2025-06-20 | 179.50 | 182.40 | 184.30 | 0.00 | - | 5 | 850 | 12.38% |
© 2024 Yahoo. All rights reserved.