S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5135.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05135000 | 2024-05-28 12:42PM EDT | 2024-05-29 | 176.94 | 136.70 | 145.00 | 0.00 | - | 21 | 61 | 0.00% |
| SPXW240530C05135000 | 2024-05-28 10:26AM EDT | 2024-05-30 | 171.19 | 137.40 | 145.70 | 0.00 | - | 3 | 31 | 0.00% |
| SPXW240531C05135000 | 2024-05-23 2:46PM EDT | 2024-05-31 | 137.60 | 141.20 | 147.90 | 0.00 | - | 1 | 144 | 0.00% |
| SPXW240603C05135000 | 2024-05-28 9:41AM EDT | 2024-06-03 | 179.36 | 141.70 | 149.20 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240604C05135000 | 2024-05-23 10:34AM EDT | 2024-06-04 | 185.69 | 142.80 | 151.20 | 0.00 | - | 1 | 28 | 0.00% |
| SPXW240607C05135000 | 2024-05-24 11:56AM EDT | 2024-06-07 | 180.43 | 152.70 | 156.50 | 0.00 | - | 13 | 93 | 0.00% |
| SPXW240610C05135000 | 2024-05-07 10:26AM EDT | 2024-06-10 | 118.78 | 154.10 | 158.50 | 0.00 | - | - | 28 | 0.00% |
| SPXW240612C05135000 | 2024-05-24 10:08AM EDT | 2024-06-12 | 173.66 | 161.30 | 165.30 | 0.00 | - | 7 | 7 | 0.00% |
| SPXW240614C05135000 | 2024-05-24 2:29PM EDT | 2024-06-14 | 191.68 | 165.60 | 170.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240621C05135000 | 2024-05-16 11:22AM EDT | 2024-06-21 | 221.31 | 175.00 | 179.40 | 0.00 | - | 1 | 4,520 | 10.78% |
| SPXW240628C05135000 | 2024-05-15 10:18AM EDT | 2024-06-28 | 198.74 | 186.10 | 190.60 | 0.00 | - | 114 | 200 | 12.60% |
| SPXW240719C05135000 | 2024-05-20 2:03PM EDT | 2024-07-19 | 250.39 | 213.00 | 220.10 | 0.00 | - | 5 | 225 | 14.61% |
| SPXW240731C05135000 | 2024-05-17 12:54PM EDT | 2024-07-31 | 252.84 | 227.70 | 235.00 | 0.00 | - | 2 | 5 | 15.16% |
| SPX240816C05135000 | 2024-05-17 12:27PM EDT | 2024-08-16 | 271.30 | 247.80 | 254.50 | 0.00 | - | 2 | 7 | 15.80% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 288.50 | 261.10 | 277.40 | 0.00 | - | - | 19 | 14.69% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05135000 | 2024-05-29 5:42AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 364 | 22.51% |
| SPXW240530P05135000 | 2024-05-29 4:10AM EDT | 2024-05-30 | 0.45 | 0.40 | 0.45 | +0.25 | +125.00% | 60 | 142 | 20.61% |
| SPXW240531P05135000 | 2024-05-29 5:59AM EDT | 2024-05-31 | 1.00 | 0.95 | 1.05 | +0.58 | +138.10% | 91 | 4,127 | 19.20% |
| SPXW240603P05135000 | 2024-05-28 4:06PM EDT | 2024-06-03 | 0.85 | 1.70 | 1.85 | 0.00 | - | 261 | 185 | 15.05% |
| SPXW240604P05135000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 1.18 | 2.55 | 2.70 | 0.00 | - | 66 | 135 | 15.05% |
| SPXW240605P05135000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 1.65 | 3.70 | 4.00 | 0.00 | - | 45 | 6 | 15.38% |
| SPXW240606P05135000 | 2024-05-23 3:11PM EDT | 2024-06-06 | 9.57 | 4.90 | 5.20 | 0.00 | - | 6 | 10 | 15.47% |
| SPXW240607P05135000 | 2024-05-28 2:37PM EDT | 2024-06-07 | 6.32 | 7.10 | 7.40 | 0.00 | - | 92 | 304 | 16.14% |
| SPXW240610P05135000 | 2024-05-28 3:30PM EDT | 2024-06-10 | 6.02 | 8.50 | 8.70 | 0.00 | - | 20 | 219 | 14.83% |
| SPXW240611P05135000 | 2024-05-28 1:51PM EDT | 2024-06-11 | 6.59 | 9.60 | 9.90 | 0.00 | - | 5 | 19 | 14.86% |
| SPXW240612P05135000 | 2024-05-28 3:02PM EDT | 2024-06-12 | 10.65 | 13.90 | 14.20 | 0.00 | - | 16 | 19 | 16.15% |
| SPXW240614P05135000 | 2024-05-24 11:48AM EDT | 2024-06-14 | 12.10 | 16.40 | 16.80 | 0.00 | - | 10 | 254 | 16.09% |
| SPXW240617P05135000 | 2024-05-22 3:35PM EDT | 2024-06-17 | 14.30 | 17.90 | 18.30 | 0.00 | - | - | 21 | 15.31% |
| SPXW240620P05135000 | 2024-05-28 3:52PM EDT | 2024-06-20 | 15.22 | 20.30 | 20.80 | 0.00 | - | 4 | 4 | 14.99% |
| SPX240621P05135000 | 2024-05-28 3:13PM EDT | 2024-06-21 | 16.80 | 20.90 | 21.20 | 0.00 | - | 15 | 5,087 | 14.78% |
| SPXW240628P05135000 | 2024-05-28 2:36PM EDT | 2024-06-28 | 23.70 | 26.90 | 27.30 | 0.00 | - | 54 | 264 | 14.42% |
| SPXW240705P05135000 | 2024-05-28 3:03PM EDT | 2024-07-05 | 25.25 | 30.80 | 31.30 | 0.00 | - | 1 | 19 | 13.82% |
| SPX240719P05135000 | 2024-05-28 2:57PM EDT | 2024-07-19 | 34.76 | 39.90 | 40.40 | 0.00 | - | 2 | 149 | 13.28% |
| SPXW240731P05135000 | 2024-05-24 11:29AM EDT | 2024-07-31 | 38.45 | 47.70 | 48.30 | 0.00 | - | 10 | 17 | 13.08% |
| SPXW240816P05135000 | 2024-05-23 2:15PM EDT | 2024-08-16 | 56.73 | 57.10 | 57.90 | 0.00 | - | - | 2 | 12.86% |
| SPXW240830P05135000 | 2024-05-28 9:42AM EDT | 2024-08-30 | 53.41 | 64.70 | 65.30 | 0.00 | - | 12 | 12 | 12.67% |
| SPX240920P05135000 | 2024-05-24 10:07AM EDT | 2024-09-20 | 69.60 | 75.60 | 76.40 | 0.00 | - | 4 | 6 | 12.52% |
| SPXW240930P05135000 | 2024-05-22 12:59PM EDT | 2024-09-30 | 67.70 | 80.00 | 80.80 | 0.00 | - | 12 | 121 | 12.41% |
© 2024 Yahoo. All rights reserved.