S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5175.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05175000 | 2024-05-28 3:53PM EDT | 2024-05-29 | 125.20 | 101.20 | 106.10 | 0.00 | - | 42 | 1,663 | 0.00% |
| SPXW240530C05175000 | 2024-05-28 12:10PM EDT | 2024-05-30 | 136.36 | 103.90 | 106.00 | 0.00 | - | 26 | 41 | 0.00% |
| SPXW240531C05175000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 136.30 | 107.10 | 109.70 | 0.00 | - | 141 | 1,022 | 0.00% |
| SPXW240603C05175000 | 2024-05-28 12:24PM EDT | 2024-06-03 | 138.91 | 108.70 | 111.40 | 0.00 | - | 3 | 64 | 0.00% |
| SPXW240604C05175000 | 2024-05-28 3:01PM EDT | 2024-06-04 | 125.51 | 107.90 | 116.20 | 0.00 | - | 1 | 23 | 0.00% |
| SPXW240605C05175000 | 2024-05-20 9:58AM EDT | 2024-06-05 | 162.76 | 110.10 | 118.40 | 0.00 | - | 2 | 41 | 0.00% |
| SPXW240606C05175000 | 2024-05-22 9:37AM EDT | 2024-06-06 | 159.95 | 114.20 | 118.60 | 0.00 | - | 4 | 43 | 0.00% |
| SPXW240607C05175000 | 2024-05-28 12:39PM EDT | 2024-06-07 | 148.74 | 120.00 | 122.40 | 0.00 | - | 94 | 467 | 0.00% |
| SPXW240610C05175000 | 2024-05-28 11:01AM EDT | 2024-06-10 | 147.25 | 120.60 | 125.10 | 0.00 | - | 1 | 65 | 0.00% |
| SPXW240611C05175000 | 2024-05-20 10:28AM EDT | 2024-06-11 | 171.33 | 122.70 | 127.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240612C05175000 | 2024-05-23 9:43AM EDT | 2024-06-12 | 171.94 | 129.90 | 132.80 | 0.00 | - | 4 | 54 | 7.57% |
| SPXW240613C05175000 | 2024-05-23 9:44AM EDT | 2024-06-13 | 174.59 | 131.20 | 135.60 | 0.00 | - | 4 | 4 | 9.16% |
| SPXW240614C05175000 | 2024-05-28 10:13AM EDT | 2024-06-14 | 156.20 | 135.00 | 137.60 | 0.00 | - | 7 | 169 | 9.84% |
| SPXW240617C05175000 | 2024-05-15 12:28PM EDT | 2024-06-17 | 161.02 | 136.00 | 140.10 | 0.00 | - | 1 | 5 | 10.03% |
| SPXW240618C05175000 | 2024-05-13 3:54PM EDT | 2024-06-18 | 117.85 | 138.10 | 142.70 | 0.00 | - | 2 | 1 | 10.66% |
| SPXW240620C05175000 | 2024-05-28 2:57PM EDT | 2024-06-20 | 150.30 | 140.90 | 144.90 | 0.00 | - | 5 | 38 | 10.84% |
| SPX240621C05175000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 157.16 | 145.10 | 145.90 | 0.00 | - | 4 | 10,397 | 10.89% |
| SPXW240628C05175000 | 2024-05-24 3:32PM EDT | 2024-06-28 | 172.72 | 155.20 | 159.30 | 0.00 | - | 1 | 1,454 | 12.57% |
| SPXW240703C05175000 | 2024-05-20 12:52PM EDT | 2024-07-03 | 202.62 | 161.00 | 165.10 | 0.00 | - | - | 1 | 12.75% |
| SPXW240705C05175000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 181.96 | 163.90 | 168.20 | 0.00 | - | 1 | 17 | 12.97% |
| SPXW240712C05175000 | 2024-05-22 1:40PM EDT | 2024-07-12 | 205.52 | 174.50 | 178.90 | 0.00 | - | 2 | 47 | 13.62% |
| SPXW240719C05175000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 200.97 | 183.80 | 188.20 | 0.00 | - | 1 | 295 | 14.00% |
| SPXW240731C05175000 | 2024-05-22 2:02PM EDT | 2024-07-31 | 222.76 | 199.40 | 202.90 | 0.00 | - | 5 | 848 | 14.47% |
| SPX240816C05175000 | 2024-05-23 12:10PM EDT | 2024-08-16 | 249.19 | 219.40 | 222.00 | 0.00 | - | 401 | 807 | 15.05% |
| SPXW240830C05175000 | 2024-05-23 10:47AM EDT | 2024-08-30 | 263.10 | 234.40 | 243.40 | 0.00 | - | 1 | 53 | 16.01% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 239.70 | 257.20 | 267.30 | 0.00 | - | 5 | 25 | 16.60% |
| SPXW240930C05175000 | 2024-05-28 3:47PM EDT | 2024-09-30 | 283.17 | 266.80 | 276.60 | 0.00 | - | 2 | 205 | 16.71% |
| SPX241018C05175000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 313.87 | 291.80 | 295.70 | 0.00 | - | 69 | 233 | 17.13% |
| SPXW241031C05175000 | 2024-05-17 4:10PM EDT | 2024-10-31 | 330.10 | 302.50 | 313.40 | 0.00 | - | 116 | 59 | 17.73% |
| SPX241115C05175000 | 2024-05-24 4:02PM EDT | 2024-11-15 | 345.37 | 327.70 | 332.20 | 0.00 | - | 4 | 623 | 18.28% |
| SPX241220C05175000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 384.34 | 363.40 | 367.10 | 0.00 | - | 2 | 1,052 | 18.92% |
| SPXW241231C05175000 | 2024-05-28 3:12PM EDT | 2024-12-31 | 383.80 | 373.60 | 376.70 | 0.00 | - | 4 | 290 | 19.04% |
| SPX250117C05175000 | 2024-05-16 11:58AM EDT | 2025-01-17 | 429.24 | 390.90 | 397.20 | 0.00 | - | 58 | 1,295 | 19.58% |
| SPX250221C05175000 | 2024-05-20 1:30PM EDT | 2025-02-21 | 455.35 | 423.40 | 430.60 | 0.00 | - | 1 | 621 | 20.15% |
| SPX250321C05175000 | 2024-05-20 1:30PM EDT | 2025-03-21 | 481.45 | 450.50 | 456.20 | 0.00 | - | 1 | 4,654 | 20.55% |
| SPXW250331C05175000 | 2024-05-24 2:02PM EDT | 2025-03-31 | 480.04 | 459.60 | 463.60 | 0.00 | - | 2 | 3 | 20.60% |
| SPX250417C05175000 | 2024-05-24 2:02PM EDT | 2025-04-17 | 497.89 | 474.10 | 485.30 | 0.00 | - | 2 | 926 | 21.17% |
| SPX250516C05175000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 531.90 | 499.30 | 509.00 | 0.00 | - | 1 | 1,761 | 21.45% |
| SPX250620C05175000 | 2024-05-21 12:55PM EDT | 2025-06-20 | 555.51 | 528.20 | 536.10 | 0.00 | - | 3 | 17 | 21.73% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05175000 | 2024-05-29 4:11AM EDT | 2024-05-29 | 0.07 | 0.05 | 0.10 | 0.00 | - | 28 | 5,560 | 18.99% |
| SPXW240530P05175000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 0.25 | 0.75 | 0.85 | 0.00 | - | 2,287 | 1,057 | 18.12% |
| SPXW240531P05175000 | 2024-05-29 4:11AM EDT | 2024-05-31 | 2.10 | 1.95 | 2.10 | +1.40 | +200.00% | 3 | 4,359 | 17.60% |
| SPXW240603P05175000 | 2024-05-28 4:08PM EDT | 2024-06-03 | 1.35 | 3.30 | 3.50 | 0.00 | - | 446 | 640 | 14.00% |
| SPXW240604P05175000 | 2024-05-28 4:09PM EDT | 2024-06-04 | 2.05 | 4.70 | 4.90 | 0.00 | - | 675 | 166 | 14.14% |
| SPXW240605P05175000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 2.80 | 6.20 | 6.50 | 0.00 | - | 116 | 835 | 14.32% |
| SPXW240606P05175000 | 2024-05-28 2:52PM EDT | 2024-06-06 | 6.99 | 7.80 | 8.10 | 0.00 | - | 2 | 143 | 14.44% |
| SPXW240607P05175000 | 2024-05-29 1:19AM EDT | 2024-06-07 | 7.87 | 10.60 | 10.90 | +1.81 | +29.87% | 1 | 1,000 | 15.10% |
| SPXW240610P05175000 | 2024-05-28 3:26PM EDT | 2024-06-10 | 8.60 | 12.10 | 12.50 | 0.00 | - | 228 | 125 | 13.90% |
| SPXW240611P05175000 | 2024-05-28 3:42PM EDT | 2024-06-11 | 9.71 | 13.50 | 13.90 | 0.00 | - | 467 | 21 | 13.92% |
| SPXW240612P05175000 | 2024-05-28 2:51PM EDT | 2024-06-12 | 16.84 | 18.70 | 19.10 | 0.00 | - | 1 | 49 | 15.23% |
| SPXW240613P05175000 | 2024-05-28 3:58PM EDT | 2024-06-13 | 14.60 | 20.30 | 20.80 | 0.00 | - | 5 | 102 | 15.28% |
| SPXW240614P05175000 | 2024-05-28 4:04PM EDT | 2024-06-14 | 14.51 | 21.50 | 21.90 | 0.00 | - | 22 | 1,117 | 15.15% |
| SPXW240617P05175000 | 2024-05-28 3:21PM EDT | 2024-06-17 | 18.62 | 23.10 | 23.60 | 0.00 | - | 100 | 16 | 14.43% |
| SPXW240618P05175000 | 2024-05-28 3:59PM EDT | 2024-06-18 | 16.74 | 24.10 | 24.60 | 0.00 | - | 433 | 61 | 14.34% |
| SPXW240620P05175000 | 2024-05-28 2:32PM EDT | 2024-06-20 | 21.85 | 25.60 | 26.30 | 0.00 | - | 1 | 164 | 14.12% |
| SPXW240621P05175000 | 2024-05-28 4:12PM EDT | 2024-06-21 | 19.04 | 26.80 | 27.10 | 0.00 | - | 36 | 1,049 | 14.02% |
| SPXW240624P05175000 | 2024-05-28 4:12PM EDT | 2024-06-24 | 20.26 | 27.90 | 28.60 | 0.00 | - | 94 | 456 | 13.55% |
| SPXW240625P05175000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 21.50 | 29.00 | 29.70 | 0.00 | - | 3 | 8 | 13.54% |
| SPXW240626P05175000 | 2024-05-28 3:09PM EDT | 2024-06-26 | 25.01 | 30.10 | 30.80 | 0.00 | - | 420 | 54 | 13.54% |
| SPXW240627P05175000 | 2024-05-28 1:09PM EDT | 2024-06-27 | 22.33 | 31.20 | 31.90 | 0.00 | - | 5 | 21 | 13.54% |
| SPXW240628P05175000 | 2024-05-29 3:04AM EDT | 2024-06-28 | 29.40 | 32.70 | 33.20 | +3.30 | +12.64% | 10 | 1,430 | 13.58% |
| SPXW240701P05175000 | 2024-05-24 2:59PM EDT | 2024-07-01 | 25.80 | 33.70 | 34.40 | 0.00 | - | 1 | 13 | 13.20% |
| SPXW240702P05175000 | 2024-05-28 12:51PM EDT | 2024-07-02 | 24.60 | 34.60 | 35.30 | 0.00 | - | 3 | 2 | 13.18% |
| SPXW240703P05175000 | 2024-05-28 9:35AM EDT | 2024-07-03 | 24.50 | 35.10 | 35.80 | 0.00 | - | 1 | 1 | 13.08% |
| SPXW240705P05175000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 29.13 | 36.70 | 37.30 | 0.00 | - | 3 | 40 | 13.00% |
| SPXW240710P05175000 | 2024-05-28 3:50PM EDT | 2024-07-10 | 33.23 | 39.50 | 40.70 | 0.00 | - | 2 | 2 | 12.79% |
| SPXW240712P05175000 | 2024-05-28 1:32PM EDT | 2024-07-12 | 32.92 | 42.30 | 43.10 | 0.00 | - | 3 | 107 | 12.88% |
| SPXW240719P05175000 | 2024-05-28 9:30AM EDT | 2024-07-19 | 35.50 | 46.70 | 47.30 | 0.00 | - | 28 | 499 | 12.60% |
| SPXW240726P05175000 | 2024-05-28 9:58PM EDT | 2024-07-26 | 44.70 | 50.70 | 51.60 | -7.25 | -13.96% | 36 | 1 | 12.41% |
| SPXW240731P05175000 | 2024-05-24 12:44PM EDT | 2024-07-31 | 45.54 | 54.40 | 55.20 | 0.00 | - | 1 | 484 | 12.38% |
| SPXW240816P05175000 | 2024-05-22 11:50AM EDT | 2024-08-16 | 53.59 | 64.20 | 65.00 | 0.00 | - | 2 | 231 | 12.19% |
| SPXW240830P05175000 | 2024-05-28 2:51PM EDT | 2024-08-30 | 69.15 | 71.90 | 72.80 | 0.00 | - | 3 | 488 | 12.05% |
| SPX240920P05175000 | 2024-05-28 2:40PM EDT | 2024-09-20 | 79.50 | 83.10 | 84.00 | 0.00 | - | 26 | 860 | 11.93% |
| SPXW240930P05175000 | 2024-05-20 10:19AM EDT | 2024-09-30 | 75.43 | 87.60 | 88.60 | 0.00 | - | 4 | 220 | 11.84% |
| SPXW241018P05175000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 100.00 | 96.60 | 97.60 | 0.00 | - | - | 80 | 11.80% |
| SPXW241031P05175000 | 2024-05-21 2:53PM EDT | 2024-10-31 | 90.72 | 102.40 | 103.40 | 0.00 | - | 4 | 158 | 11.75% |
| SPX241115P05175000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 108.38 | 114.90 | 116.10 | 0.00 | - | 21 | 3,886 | 12.16% |
| SPX241220P05175000 | 2024-05-28 3:47PM EDT | 2024-12-20 | 123.59 | 130.40 | 131.30 | 0.00 | - | 72 | 1,893 | 12.09% |
| SPXW241231P05175000 | 2024-05-28 10:15AM EDT | 2024-12-31 | 124.70 | 132.90 | 134.40 | 0.00 | - | 1 | 992 | 11.98% |
| SPX250117P05175000 | 2024-05-28 10:28AM EDT | 2025-01-17 | 129.85 | 138.90 | 140.40 | 0.00 | - | 35 | 633 | 11.91% |
| SPX250221P05175000 | 2024-05-28 12:43PM EDT | 2025-02-21 | 141.39 | 152.30 | 153.90 | 0.00 | - | 55 | 961 | 11.88% |
| SPX250321P05175000 | 2024-05-28 10:54AM EDT | 2025-03-21 | 154.18 | 163.90 | 165.20 | 0.00 | - | 30 | 2,358 | 11.93% |
| SPXW250331P05175000 | 2024-05-16 10:36AM EDT | 2025-03-31 | 161.17 | 167.30 | 169.40 | 0.00 | - | 4 | 45 | 11.96% |
| SPX250417P05175000 | 2024-05-17 3:10PM EDT | 2025-04-17 | 168.58 | 172.30 | 176.00 | 0.00 | - | 1 | 21 | 11.99% |
| SPX250516P05175000 | 2024-05-07 11:59AM EDT | 2025-05-16 | 220.40 | 182.80 | 185.70 | 0.00 | - | 3 | 3 | 11.97% |
| SPX250620P05175000 | 2024-05-22 12:08PM EDT | 2025-06-20 | 183.80 | 193.90 | 196.00 | 0.00 | - | 180 | 247 | 11.91% |
© 2024 Yahoo. All rights reserved.