S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5170.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05170000 | 2024-05-28 2:49PM EDT | 2024-05-29 | 116.38 | 104.60 | 110.70 | 0.00 | - | 8 | 122 | 0.00% |
| SPXW240530C05170000 | 2024-05-28 11:53AM EDT | 2024-05-30 | 141.71 | 107.60 | 109.10 | 0.00 | - | 11 | 46 | 0.00% |
| SPXW240531C05170000 | 2024-05-28 4:05PM EDT | 2024-05-31 | 141.70 | 110.80 | 112.40 | 0.00 | - | 7 | 624 | 0.00% |
| SPXW240603C05170000 | 2024-05-23 2:10PM EDT | 2024-06-03 | 115.50 | 112.40 | 114.20 | 0.00 | - | 5 | 135 | 0.00% |
| SPXW240604C05170000 | 2024-05-23 12:43PM EDT | 2024-06-04 | 155.84 | 111.90 | 119.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240605C05170000 | 2024-05-17 2:14PM EDT | 2024-06-05 | 138.84 | 113.10 | 121.50 | 0.00 | - | 1 | 46 | 0.00% |
| SPXW240606C05170000 | 2024-05-28 1:14PM EDT | 2024-06-06 | 146.76 | 117.60 | 121.70 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240607C05170000 | 2024-05-28 11:57AM EDT | 2024-06-07 | 153.10 | 123.40 | 124.90 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240610C05170000 | 2024-05-20 10:24AM EDT | 2024-06-10 | 174.38 | 123.80 | 128.10 | 0.00 | - | 4 | 26 | 0.00% |
| SPXW240611C05170000 | 2024-05-28 10:42AM EDT | 2024-06-11 | 151.20 | 126.00 | 130.50 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240612C05170000 | 2024-05-15 11:46AM EDT | 2024-06-12 | 159.38 | 133.20 | 135.00 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240613C05170000 | 2024-05-20 10:43AM EDT | 2024-06-13 | 183.14 | 134.30 | 138.80 | 0.00 | - | - | 23 | 8.33% |
| SPXW240614C05170000 | 2024-05-24 2:55PM EDT | 2024-06-14 | 158.64 | 138.30 | 140.00 | 0.00 | - | 60 | 56 | 8.81% |
| SPXW240617C05170000 | 2024-05-23 10:50AM EDT | 2024-06-17 | 168.01 | 138.50 | 142.80 | 0.00 | - | 1 | 20 | 9.40% |
| SPXW240618C05170000 | 2024-05-14 12:31PM EDT | 2024-06-18 | 119.05 | 141.20 | 145.50 | 0.00 | - | - | 6 | 10.18% |
| SPX240621C05170000 | 2024-05-24 10:38AM EDT | 2024-06-21 | 160.72 | 146.80 | 150.30 | 0.00 | - | 2 | 3,420 | 10.99% |
| SPXW240624C05170000 | 2024-05-15 3:46PM EDT | 2024-06-24 | 184.67 | 148.80 | 153.20 | 0.00 | - | - | 1 | 11.12% |
| SPXW240625C05170000 | 2024-05-28 1:17PM EDT | 2024-06-25 | 173.65 | 151.20 | 155.50 | 0.00 | - | 1 | 1 | 11.48% |
| SPXW240626C05170000 | 2024-05-28 2:40PM EDT | 2024-06-26 | 158.22 | 153.30 | 157.50 | 0.00 | - | 2 | 10 | 11.75% |
| SPXW240628C05170000 | 2024-05-24 2:55PM EDT | 2024-06-28 | 177.99 | 158.40 | 162.70 | 0.00 | - | 1 | 202 | 12.49% |
| SPXW240705C05170000 | 2024-05-28 2:44PM EDT | 2024-07-05 | 172.14 | 167.50 | 171.60 | 0.00 | - | 3 | 2 | 12.93% |
| SPXW240712C05170000 | 2024-05-17 3:32PM EDT | 2024-07-12 | 204.44 | 178.20 | 182.40 | 0.00 | - | 2 | 1 | 13.62% |
| SPX240719C05170000 | 2024-05-24 11:03AM EDT | 2024-07-19 | 206.01 | 186.40 | 190.60 | 0.00 | - | 1 | 518 | 13.86% |
| SPXW240726C05170000 | 2024-05-24 3:57PM EDT | 2024-07-26 | 214.26 | 196.20 | 200.60 | 0.00 | - | 5 | 5 | 14.35% |
| SPXW240731C05170000 | 2024-05-15 9:42AM EDT | 2024-07-31 | 214.21 | 202.30 | 205.70 | 0.00 | - | 2 | 115 | 14.42% |
| SPXW240816C05170000 | 2024-05-14 4:08PM EDT | 2024-08-16 | 210.76 | 219.60 | 228.10 | 0.00 | - | 114 | 78 | 15.37% |
| SPXW240830C05170000 | 2024-05-15 10:44AM EDT | 2024-08-30 | 254.17 | 237.00 | 246.10 | 0.00 | - | 2 | 46 | 15.98% |
| SPXW240920C05170000 | 2024-05-28 3:30PM EDT | 2024-09-20 | 275.70 | 260.10 | 269.90 | 0.00 | - | 1 | 35 | 16.57% |
| SPXW240930C05170000 | 2024-05-17 9:45AM EDT | 2024-09-30 | 292.86 | 269.70 | 279.20 | 0.00 | - | 2 | 776 | 16.68% |
| SPX241018C05170000 | 2024-05-23 3:59PM EDT | 2024-10-18 | 288.02 | 294.90 | 298.70 | 0.00 | - | 2 | 4 | 17.14% |
| SPXW241031C05170000 | 2024-05-14 1:17PM EDT | 2024-10-31 | 278.69 | 305.80 | 316.30 | 0.00 | - | - | 2 | 17.73% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05170000 | 2024-05-29 5:20AM EDT | 2024-05-29 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 7,342 | 19.65% |
| SPXW240530P05170000 | 2024-05-29 4:10AM EDT | 2024-05-30 | 0.68 | 0.70 | 0.80 | +0.38 | +126.67% | 23 | 322 | 18.50% |
| SPXW240531P05170000 | 2024-05-28 4:04PM EDT | 2024-05-31 | 0.75 | 1.85 | 1.95 | 0.00 | - | 747 | 1,207 | 17.86% |
| SPXW240603P05170000 | 2024-05-28 4:02PM EDT | 2024-06-03 | 1.30 | 3.10 | 3.30 | 0.00 | - | 652 | 203 | 14.20% |
| SPXW240604P05170000 | 2024-05-28 8:44PM EDT | 2024-06-04 | 2.55 | 4.40 | 4.60 | +0.88 | +52.69% | 5 | 13 | 14.30% |
| SPXW240605P05170000 | 2024-05-29 3:04AM EDT | 2024-06-05 | 4.50 | 6.00 | 6.20 | +1.30 | +40.62% | 10 | 71 | 14.51% |
| SPXW240606P05170000 | 2024-05-28 3:41PM EDT | 2024-06-06 | 4.81 | 7.40 | 7.70 | 0.00 | - | 28 | 37 | 14.59% |
| SPXW240607P05170000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 6.11 | 10.10 | 10.40 | 0.00 | - | 174 | 274 | 15.24% |
| SPXW240610P05170000 | 2024-05-28 3:12PM EDT | 2024-06-10 | 8.63 | 11.80 | 12.10 | 0.00 | - | 71 | 68 | 14.08% |
| SPXW240611P05170000 | 2024-05-28 2:30PM EDT | 2024-06-11 | 10.61 | 13.10 | 13.50 | 0.00 | - | 25 | 57 | 14.11% |
| SPXW240612P05170000 | 2024-05-28 2:51PM EDT | 2024-06-12 | 16.16 | 18.20 | 18.50 | 0.00 | - | 19 | 919 | 15.38% |
| SPXW240613P05170000 | 2024-05-28 3:54PM EDT | 2024-06-13 | 14.05 | 19.80 | 20.20 | 0.00 | - | 1 | 26 | 15.43% |
| SPXW240614P05170000 | 2024-05-28 12:17PM EDT | 2024-06-14 | 13.79 | 21.10 | 21.50 | 0.00 | - | 14 | 369 | 15.37% |
| SPXW240617P05170000 | 2024-05-28 9:32AM EDT | 2024-06-17 | 13.85 | 22.30 | 22.70 | 0.00 | - | 1 | 64 | 14.50% |
| SPXW240618P05170000 | 2024-05-28 3:59PM EDT | 2024-06-18 | 16.16 | 23.60 | 24.10 | 0.00 | - | 1 | 7 | 14.52% |
| SPXW240620P05170000 | 2024-05-24 9:57AM EDT | 2024-06-20 | 23.60 | 25.10 | 25.70 | 0.00 | - | 1 | 58 | 14.28% |
| SPX240621P05170000 | 2024-05-29 4:48AM EDT | 2024-06-21 | 25.80 | 25.50 | 25.80 | +5.15 | +24.94% | 36 | 3,753 | 14.00% |
| SPXW240624P05170000 | 2024-05-28 2:32PM EDT | 2024-06-24 | 23.90 | 27.40 | 28.00 | 0.00 | - | 17 | 13 | 13.70% |
| SPXW240625P05170000 | 2024-05-24 3:03PM EDT | 2024-06-25 | 21.60 | 28.10 | 28.80 | 0.00 | - | 16 | 16 | 13.63% |
| SPXW240626P05170000 | 2024-05-28 1:07PM EDT | 2024-06-26 | 21.35 | 29.50 | 30.10 | 0.00 | - | 1 | 4 | 13.67% |
| SPXW240627P05170000 | 2024-05-28 11:16AM EDT | 2024-06-27 | 22.32 | 30.60 | 31.30 | 0.00 | - | 18 | 0 | 13.69% |
| SPXW240628P05170000 | 2024-05-28 3:14PM EDT | 2024-06-28 | 26.48 | 32.10 | 32.60 | 0.00 | - | 13 | 173 | 13.73% |
| SPXW240701P05170000 | 2024-05-24 10:48AM EDT | 2024-07-01 | 27.40 | 33.10 | 33.80 | 0.00 | - | 1 | 57 | 13.34% |
| SPXW240702P05170000 | 2024-05-28 12:29PM EDT | 2024-07-02 | 24.80 | 34.00 | 34.70 | 0.00 | - | 10 | 1 | 13.32% |
| SPXW240705P05170000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 30.00 | 36.10 | 36.70 | 0.00 | - | 7 | 178 | 13.14% |
| SPXW240712P05170000 | 2024-05-28 3:19PM EDT | 2024-07-12 | 35.86 | 41.70 | 42.50 | 0.00 | - | 14 | 46 | 13.02% |
| SPX240719P05170000 | 2024-05-28 3:44PM EDT | 2024-07-19 | 39.27 | 45.40 | 46.20 | 0.00 | - | 34 | 330 | 12.66% |
| SPXW240726P05170000 | 2024-05-22 2:28PM EDT | 2024-07-26 | 48.53 | 50.00 | 50.90 | 0.00 | - | - | 1 | 12.53% |
| SPXW240731P05170000 | 2024-05-29 2:03AM EDT | 2024-07-31 | 51.17 | 53.70 | 54.50 | +6.47 | +14.47% | 2 | 136 | 12.50% |
| SPX240816P05170000 | 2024-05-28 3:22PM EDT | 2024-08-16 | 57.10 | 62.90 | 63.80 | 0.00 | - | 401 | 2,093 | 12.24% |
| SPXW240830P05170000 | 2024-05-20 2:09PM EDT | 2024-08-30 | 63.60 | 71.30 | 72.00 | 0.00 | - | 12 | 51 | 12.15% |
| SPX240920P05170000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 76.60 | 82.50 | 83.30 | 0.00 | - | 2 | 293 | 12.03% |
| SPXW240930P05170000 | 2024-05-23 12:00PM EDT | 2024-09-30 | 73.70 | 86.70 | 87.80 | 0.00 | - | 9 | 36 | 11.93% |
| SPXW241018P05170000 | 2024-05-24 10:57AM EDT | 2024-10-18 | 86.75 | 95.80 | 96.80 | 0.00 | - | 148 | 74 | 11.89% |
| SPXW241031P05170000 | 2024-05-28 2:58PM EDT | 2024-10-31 | 95.58 | 101.50 | 102.60 | 0.00 | - | 1 | 25 | 11.84% |
| SPX241115P05170000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 108.17 | 113.90 | 115.20 | 0.00 | - | 1 | 2 | 12.24% |
© 2024 Yahoo. All rights reserved.