S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5130.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05130000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 183.10 | 146.00 | 154.40 | 0.00 | - | 22 | 38 | 0.00% |
| SPXW240530C05130000 | 2024-05-28 3:53PM EDT | 2024-05-30 | 170.75 | 145.80 | 154.30 | 0.00 | - | 29 | 51 | 0.00% |
| SPXW240531C05130000 | 2024-05-28 11:38AM EDT | 2024-05-31 | 181.32 | 149.80 | 158.20 | 0.00 | - | 5 | 185 | 0.00% |
| SPXW240603C05130000 | 2024-05-28 11:01AM EDT | 2024-06-03 | 181.73 | 150.70 | 159.10 | 0.00 | - | 12 | 56 | 0.00% |
| SPXW240604C05130000 | 2024-05-23 11:07AM EDT | 2024-06-04 | 187.08 | 150.70 | 159.10 | 0.00 | - | 1 | 27 | 0.00% |
| SPXW240605C05130000 | 2024-05-14 1:00PM EDT | 2024-06-05 | 126.83 | 153.90 | 162.30 | 0.00 | - | 1 | 66 | 0.00% |
| SPXW240606C05130000 | 2024-05-22 10:26AM EDT | 2024-06-06 | 204.17 | 156.70 | 160.80 | 0.00 | - | 40 | 54 | 0.00% |
| SPXW240607C05130000 | 2024-05-24 12:02PM EDT | 2024-06-07 | 186.59 | 161.60 | 163.50 | 0.00 | - | 18 | 102 | 0.00% |
| SPXW240610C05130000 | 2024-05-24 11:22AM EDT | 2024-06-10 | 192.24 | 162.90 | 167.00 | 0.00 | - | 2 | 74 | 0.00% |
| SPXW240611C05130000 | 2024-05-09 11:43AM EDT | 2024-06-11 | 126.83 | 163.80 | 168.60 | 0.00 | - | 50 | 25 | 0.00% |
| SPXW240612C05130000 | 2024-05-22 1:40PM EDT | 2024-06-12 | 204.22 | 168.40 | 172.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240613C05130000 | 2024-05-09 2:28PM EDT | 2024-06-13 | 136.14 | 170.90 | 175.10 | 0.00 | - | 62 | 31 | 0.00% |
| SPXW240614C05130000 | 2024-05-24 2:07PM EDT | 2024-06-14 | 200.43 | 173.00 | 177.50 | 0.00 | - | 11 | 103 | 8.73% |
| SPXW240617C05130000 | 2024-05-22 10:26AM EDT | 2024-06-17 | 217.24 | 175.90 | 179.90 | 0.00 | - | - | 40 | 9.85% |
| SPX240621C05130000 | 2024-05-24 11:35AM EDT | 2024-06-21 | 208.40 | 182.00 | 186.50 | 0.00 | - | 23 | 4,659 | 11.77% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 199.65 | 188.70 | 193.00 | 0.00 | - | 1 | 1 | 12.59% |
| SPXW240628C05130000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 227.82 | 193.10 | 197.40 | 0.00 | - | 1 | 115 | 13.27% |
| SPXW240701C05130000 | 2024-05-16 12:15PM EDT | 2024-07-01 | 237.83 | 195.30 | 199.70 | 0.00 | - | - | 1 | 13.20% |
| SPXW240705C05130000 | 2024-05-15 12:29PM EDT | 2024-07-05 | 224.04 | 202.00 | 206.60 | 0.00 | - | 2 | 7 | 13.89% |
| SPX240719C05130000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 208.70 | 219.20 | 226.40 | 0.00 | - | 4 | 332 | 15.03% |
| SPXW240731C05130000 | 2024-05-17 10:26AM EDT | 2024-07-31 | 259.07 | 234.60 | 241.70 | 0.00 | - | 1 | 27 | 15.59% |
| SPXW240816C05130000 | 2024-05-09 2:03PM EDT | 2024-08-16 | 215.20 | 253.00 | 261.90 | 0.00 | - | 13 | 31 | 16.27% |
| SPXW240830C05130000 | 2024-05-14 10:38AM EDT | 2024-08-30 | 243.60 | 270.10 | 279.20 | 0.00 | - | 4 | 51 | 16.80% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 255.00 | 295.70 | 298.30 | 0.00 | - | 2 | 128 | 16.94% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 221.00 | 301.70 | 311.70 | 0.00 | - | 5 | 7 | 17.42% |
| SPXW241018C05130000 | 2024-05-24 2:31PM EDT | 2024-10-18 | 345.62 | 324.90 | 333.70 | 0.00 | - | 6 | 17 | 18.06% |
| SPXW241031C05130000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 286.98 | 338.40 | 347.20 | 0.00 | - | 1 | 2 | 18.33% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05130000 | 2024-05-28 4:02PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 321 | 501 | 23.15% |
| SPXW240530P05130000 | 2024-05-28 3:45PM EDT | 2024-05-30 | 0.30 | 0.40 | 0.45 | 0.00 | - | 43 | 310 | 21.13% |
| SPXW240531P05130000 | 2024-05-28 4:08PM EDT | 2024-05-31 | 0.50 | 0.90 | 1.00 | 0.00 | - | 80 | 838 | 19.51% |
| SPXW240603P05130000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.70 | 1.55 | 1.70 | 0.00 | - | 497 | 156 | 15.16% |
| SPXW240604P05130000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 1.05 | 2.35 | 2.50 | 0.00 | - | 76 | 128 | 15.16% |
| SPXW240605P05130000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.85 | 3.40 | 3.60 | 0.00 | - | 37 | 173 | 15.35% |
| SPXW240606P05130000 | 2024-05-28 3:35PM EDT | 2024-06-06 | 3.00 | 4.40 | 4.70 | 0.00 | - | 50 | 51 | 15.42% |
| SPXW240607P05130000 | 2024-05-28 3:34PM EDT | 2024-06-07 | 4.40 | 6.50 | 6.80 | 0.00 | - | 42 | 309 | 16.10% |
| SPXW240610P05130000 | 2024-05-28 10:21AM EDT | 2024-06-10 | 5.21 | 7.70 | 8.10 | 0.00 | - | 11 | 78 | 14.83% |
| SPXW240611P05130000 | 2024-05-28 3:37PM EDT | 2024-06-11 | 6.05 | 8.80 | 9.20 | 0.00 | - | 9 | 96 | 14.84% |
| SPXW240612P05130000 | 2024-05-24 10:50AM EDT | 2024-06-12 | 10.70 | 12.80 | 13.20 | 0.00 | - | 1 | 52 | 16.06% |
| SPXW240613P05130000 | 2024-05-28 10:36AM EDT | 2024-06-13 | 10.10 | 14.20 | 14.60 | 0.00 | - | 2 | 8 | 16.09% |
| SPXW240614P05130000 | 2024-05-28 11:29AM EDT | 2024-06-14 | 10.51 | 15.20 | 15.50 | 0.00 | - | 2 | 1,117 | 15.94% |
| SPXW240617P05130000 | 2024-05-28 1:02PM EDT | 2024-06-17 | 11.58 | 16.80 | 17.30 | 0.00 | - | 6 | 11 | 15.28% |
| SPXW240618P05130000 | 2024-05-28 3:14PM EDT | 2024-06-18 | 14.30 | 17.70 | 18.20 | 0.00 | - | 10 | 25 | 15.19% |
| SPXW240620P05130000 | 2024-05-28 4:00PM EDT | 2024-06-20 | 12.73 | 19.20 | 19.70 | 0.00 | - | 5 | 66 | 14.95% |
| SPXW240621P05130000 | 2024-05-28 3:07PM EDT | 2024-06-21 | 16.30 | 19.90 | 20.30 | 0.00 | - | 26 | 416 | 14.81% |
| SPXW240624P05130000 | 2024-05-24 3:53PM EDT | 2024-06-24 | 16.00 | 21.00 | 21.60 | 0.00 | - | 3 | 22 | 14.30% |
| SPXW240625P05130000 | 2024-05-23 3:07PM EDT | 2024-06-25 | 26.97 | 22.10 | 22.70 | 0.00 | - | - | 3 | 14.32% |
| SPXW240626P05130000 | 2024-05-23 1:56PM EDT | 2024-06-26 | 23.78 | 23.20 | 23.80 | 0.00 | - | 14 | 27 | 14.33% |
| SPXW240627P05130000 | 2024-05-28 3:59PM EDT | 2024-06-27 | 17.47 | 23.90 | 24.60 | 0.00 | - | 3 | 0 | 14.28% |
| SPXW240628P05130000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 19.55 | 25.60 | 26.00 | 0.00 | - | 58 | 177 | 14.37% |
| SPXW240701P05130000 | 2024-05-28 12:14PM EDT | 2024-07-01 | 18.58 | 26.60 | 27.20 | 0.00 | - | 10 | 9 | 13.98% |
| SPXW240705P05130000 | 2024-05-28 2:56PM EDT | 2024-07-05 | 25.77 | 29.10 | 29.70 | 0.00 | - | 22 | 1,579 | 13.73% |
| SPXW240712P05130000 | 2024-05-28 3:48PM EDT | 2024-07-12 | 29.67 | 34.30 | 35.00 | 0.00 | - | 15 | 27 | 13.57% |
| SPXW240719P05130000 | 2024-05-28 4:01PM EDT | 2024-07-19 | 30.45 | 38.90 | 39.40 | 0.00 | - | 2 | 219 | 13.33% |
| SPXW240731P05130000 | 2024-05-28 7:42AM EDT | 2024-07-31 | 36.27 | 45.80 | 46.50 | 0.00 | - | 1 | 82 | 13.02% |
| SPX240816P05130000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 52.28 | 54.80 | 55.80 | 0.00 | - | 5 | 269 | 12.78% |
| SPXW240830P05130000 | 2024-05-28 11:51AM EDT | 2024-08-30 | 53.20 | 62.50 | 63.30 | 0.00 | - | 4 | 1,373 | 12.62% |
| SPXW240920P05130000 | 2024-05-28 1:25PM EDT | 2024-09-20 | 65.02 | 73.80 | 74.50 | 0.00 | - | 1 | 106 | 12.50% |
| SPXW240930P05130000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 69.55 | 77.90 | 79.10 | 0.00 | - | 1 | 19 | 12.41% |
| SPX241018P05130000 | 2024-05-23 11:50AM EDT | 2024-10-18 | 74.80 | 86.50 | 87.70 | 0.00 | - | 36 | 318 | 12.34% |
| SPXW241031P05130000 | 2024-05-24 11:18AM EDT | 2024-10-31 | 81.82 | 92.30 | 93.50 | 0.00 | - | 4 | 89 | 12.28% |
| SPX241115P05130000 | 2024-05-24 10:40AM EDT | 2024-11-15 | 98.55 | 104.40 | 105.90 | 0.00 | - | 4 | 4 | 12.67% |
© 2024 Yahoo. All rights reserved.