S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5165.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05165000 | 2024-05-28 2:12PM EDT | 2024-05-29 | 137.55 | 108.80 | 117.10 | 0.00 | - | 13 | 34 | 0.00% |
| SPXW240530C05165000 | 2024-05-23 1:44PM EDT | 2024-05-30 | 125.00 | 110.00 | 118.40 | 0.00 | - | 19 | 17 | 0.00% |
| SPXW240531C05165000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 139.69 | 116.10 | 117.80 | 0.00 | - | 1 | 138 | 0.00% |
| SPXW240603C05165000 | 2024-05-23 1:53PM EDT | 2024-06-03 | 125.92 | 118.50 | 120.20 | 0.00 | - | 2 | 20 | 0.00% |
| SPXW240604C05165000 | 2024-05-15 9:58AM EDT | 2024-06-04 | 130.19 | 116.20 | 124.50 | 0.00 | - | - | 4 | 0.00% |
| SPXW240605C05165000 | 2024-05-28 11:49AM EDT | 2024-06-05 | 151.70 | 118.50 | 126.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240606C05165000 | 2024-05-23 9:50AM EDT | 2024-06-06 | 166.01 | 122.40 | 126.80 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240607C05165000 | 2024-05-24 11:56AM EDT | 2024-06-07 | 152.23 | 128.30 | 129.90 | 0.00 | - | 1 | 133 | 0.00% |
| SPXW240611C05165000 | 2024-05-28 11:22AM EDT | 2024-06-11 | 158.57 | 130.70 | 135.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240614C05165000 | 2024-05-23 2:23PM EDT | 2024-06-14 | 138.37 | 143.80 | 145.20 | 0.00 | - | 1 | 22 | 9.17% |
| SPX240621C05165000 | 2024-05-24 10:38AM EDT | 2024-06-21 | 165.11 | 150.80 | 155.20 | 0.00 | - | 1 | 2,598 | 11.22% |
| SPXW240628C05165000 | 2024-05-14 3:53PM EDT | 2024-06-28 | 157.40 | 162.30 | 166.80 | 0.00 | - | 13 | 49 | 12.56% |
| SPXW240705C05165000 | 2024-05-28 2:44PM EDT | 2024-07-05 | 176.29 | 171.30 | 175.80 | 0.00 | - | 3 | 0 | 13.03% |
| SPXW240719C05165000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 165.97 | 191.20 | 195.70 | 0.00 | - | 2 | 232 | 14.11% |
| SPXW240731C05165000 | 2024-05-15 9:39AM EDT | 2024-07-31 | 216.03 | 206.40 | 210.20 | 0.00 | - | 4 | 37 | 14.57% |
| SPX240816C05165000 | 2024-05-23 1:57PM EDT | 2024-08-16 | 229.40 | 226.90 | 229.30 | 0.00 | - | - | 10 | 15.15% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 13.72% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05165000 | 2024-05-28 4:01PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.10 | 0.00 | - | 681 | 2,154 | 20.31% |
| SPXW240530P05165000 | 2024-05-28 4:09PM EDT | 2024-05-30 | 0.30 | 0.55 | 0.65 | 0.00 | - | 1,927 | 297 | 18.43% |
| SPXW240531P05165000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.69 | 1.55 | 1.65 | 0.00 | - | 1,025 | 732 | 17.77% |
| SPXW240603P05165000 | 2024-05-28 4:04PM EDT | 2024-06-03 | 1.23 | 2.75 | 2.85 | 0.00 | - | 221 | 208 | 14.12% |
| SPXW240604P05165000 | 2024-05-28 4:09PM EDT | 2024-06-04 | 1.75 | 3.90 | 4.10 | 0.00 | - | 102 | 45 | 14.26% |
| SPXW240605P05165000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 3.00 | 5.30 | 5.60 | 0.00 | - | 25 | 58 | 14.48% |
| SPXW240606P05165000 | 2024-05-28 10:00AM EDT | 2024-06-06 | 4.65 | 6.90 | 7.20 | 0.00 | - | 11 | 85 | 14.67% |
| SPXW240607P05165000 | 2024-05-29 1:19AM EDT | 2024-06-07 | 7.04 | 9.40 | 9.70 | +0.63 | +9.83% | 2 | 129 | 15.27% |
| SPXW240610P05165000 | 2024-05-28 9:45AM EDT | 2024-06-10 | 6.75 | 11.00 | 11.30 | 0.00 | - | 18 | 41 | 14.09% |
| SPXW240611P05165000 | 2024-05-28 3:33PM EDT | 2024-06-11 | 8.40 | 12.30 | 12.70 | 0.00 | - | 4 | 5 | 14.14% |
| SPXW240612P05165000 | 2024-05-28 1:01PM EDT | 2024-06-12 | 11.37 | 17.20 | 17.60 | 0.00 | - | 4 | 20 | 15.42% |
| SPXW240613P05165000 | 2024-05-28 10:45AM EDT | 2024-06-13 | 12.85 | 18.80 | 19.30 | 0.00 | - | 1 | 5 | 15.48% |
| SPXW240614P05165000 | 2024-05-28 3:31PM EDT | 2024-06-14 | 15.60 | 20.10 | 20.50 | 0.00 | - | 38 | 881 | 15.39% |
| SPXW240617P05165000 | 2024-05-23 3:33PM EDT | 2024-06-17 | 25.46 | 21.50 | 22.00 | 0.00 | - | - | 27 | 14.61% |
| SPXW240620P05165000 | 2024-05-28 9:30AM EDT | 2024-06-20 | 15.70 | 24.20 | 24.60 | 0.00 | - | 27 | 0 | 14.30% |
| SPXW240621P05165000 | 2024-05-28 4:12PM EDT | 2024-06-21 | 17.89 | 25.30 | 25.50 | 0.00 | - | 75 | 1,170 | 14.22% |
| SPXW240628P05165000 | 2024-05-29 4:29AM EDT | 2024-06-28 | 30.40 | 31.10 | 31.40 | +8.70 | +40.09% | 20 | 393 | 13.75% |
| SPXW240705P05165000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 29.20 | 35.10 | 35.60 | 0.00 | - | 2 | 5 | 13.19% |
| SPXW240719P05165000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 40.50 | 45.10 | 45.50 | 0.00 | - | 27 | 92 | 12.78% |
| SPXW240731P05165000 | 2024-05-24 9:41AM EDT | 2024-07-31 | 48.90 | 52.70 | 53.20 | 0.00 | - | 1 | 74 | 12.54% |
| SPX240816P05165000 | 2024-05-24 9:48AM EDT | 2024-08-16 | 58.50 | 61.90 | 62.70 | 0.00 | - | 38 | 38 | 12.31% |
| SPX240920P05165000 | 2024-05-22 11:45AM EDT | 2024-09-20 | 67.70 | 81.10 | 81.90 | 0.00 | - | - | 2 | 12.07% |
| SPXW240930P05165000 | 2024-05-15 2:08PM EDT | 2024-09-30 | 80.16 | 85.60 | 86.50 | 0.00 | - | 4 | 55 | 11.98% |
© 2024 Yahoo. All rights reserved.