S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5190.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05190000 | 2024-05-28 3:57PM EDT | 2024-05-29 | 112.24 | 85.50 | 90.70 | 0.00 | - | 43 | 211 | 0.00% |
| SPXW240530C05190000 | 2024-05-28 12:10PM EDT | 2024-05-30 | 121.54 | 88.70 | 90.00 | 0.00 | - | 26 | 31 | 0.00% |
| SPXW240531C05190000 | 2024-05-24 12:08PM EDT | 2024-05-31 | 120.17 | 92.30 | 93.90 | 0.00 | - | 5 | 2,331 | 0.00% |
| SPXW240603C05190000 | 2024-05-28 2:33PM EDT | 2024-06-03 | 104.49 | 95.20 | 96.80 | 0.00 | - | 2 | 220 | 0.00% |
| SPXW240604C05190000 | 2024-05-21 2:27PM EDT | 2024-06-04 | 139.42 | 95.80 | 100.50 | 0.00 | - | 10 | 16 | 0.00% |
| SPXW240605C05190000 | 2024-05-21 2:27PM EDT | 2024-06-05 | 141.07 | 97.90 | 103.50 | 0.00 | - | 12 | 23 | 0.00% |
| SPXW240606C05190000 | 2024-05-28 1:01PM EDT | 2024-06-06 | 127.81 | 100.60 | 103.80 | 0.00 | - | 1 | 94 | 0.00% |
| SPXW240607C05190000 | 2024-05-28 2:25PM EDT | 2024-06-07 | 120.89 | 107.30 | 108.80 | 0.00 | - | 3 | 384 | 0.00% |
| SPXW240610C05190000 | 2024-05-28 10:13AM EDT | 2024-06-10 | 131.93 | 106.90 | 111.40 | 0.00 | - | 38 | 41 | 0.00% |
| SPXW240611C05190000 | 2024-05-24 3:54PM EDT | 2024-06-11 | 129.38 | 109.80 | 114.40 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240612C05190000 | 2024-05-22 10:15AM EDT | 2024-06-12 | 159.48 | 117.50 | 119.10 | 0.00 | - | 1 | 34 | 7.79% |
| SPXW240613C05190000 | 2024-05-28 10:21AM EDT | 2024-06-13 | 141.37 | 118.10 | 122.50 | 0.00 | - | 1 | 12 | 9.26% |
| SPXW240614C05190000 | 2024-05-21 4:10AM EDT | 2024-06-14 | 156.13 | 123.00 | 124.60 | 0.00 | - | 5 | 20 | 9.83% |
| SPXW240617C05190000 | 2024-05-28 10:22AM EDT | 2024-06-17 | 143.59 | 122.50 | 126.90 | 0.00 | - | 1 | 1 | 9.83% |
| SPXW240618C05190000 | 2024-05-28 10:13AM EDT | 2024-06-18 | 147.61 | 125.10 | 129.60 | 0.00 | - | 38 | 2 | 10.42% |
| SPXW240620C05190000 | 2024-05-20 3:38PM EDT | 2024-06-20 | 162.62 | 127.40 | 131.90 | 0.00 | - | 5 | 39 | 10.59% |
| SPX240621C05190000 | 2024-05-28 12:50PM EDT | 2024-06-21 | 155.20 | 130.20 | 134.60 | 0.00 | - | 3 | 7,115 | 11.06% |
| SPXW240624C05190000 | 2024-05-21 1:25PM EDT | 2024-06-24 | 165.23 | 132.80 | 137.30 | 0.00 | - | - | 1 | 11.06% |
| SPXW240626C05190000 | 2024-05-23 9:30AM EDT | 2024-06-26 | 188.69 | 136.80 | 141.20 | 0.00 | - | 1 | 20 | 11.52% |
| SPXW240628C05190000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 161.32 | 142.00 | 146.50 | 0.00 | - | 1 | 100 | 12.21% |
| SPXW240705C05190000 | 2024-05-17 3:31PM EDT | 2024-07-05 | 178.10 | 151.20 | 155.60 | 0.00 | - | 10 | 23 | 12.62% |
| SPXW240712C05190000 | 2024-05-14 3:14PM EDT | 2024-07-12 | 154.34 | 162.10 | 166.60 | 0.00 | - | 2 | 43 | 13.30% |
| SPXW240719C05190000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 208.32 | 171.30 | 175.90 | 0.00 | - | 1 | 293 | 13.68% |
| SPXW240731C05190000 | 2024-05-21 1:25PM EDT | 2024-07-31 | 215.73 | 187.10 | 190.70 | 0.00 | - | 2 | 118 | 14.16% |
| SPX240816C05190000 | 2024-05-23 9:58AM EDT | 2024-08-16 | 232.59 | 207.70 | 210.30 | 0.00 | - | 1 | 192 | 14.78% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 250.79 | 222.10 | 231.30 | 0.00 | - | 5 | 98 | 15.71% |
| SPXW240920C05190000 | 2024-05-24 8:27AM EDT | 2024-09-20 | 250.20 | 245.00 | 255.30 | 0.00 | - | 4 | 11 | 16.31% |
| SPXW240930C05190000 | 2024-05-21 11:33AM EDT | 2024-09-30 | 288.69 | 254.50 | 264.60 | 0.00 | - | 4 | 46 | 16.43% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 244.58 | 280.40 | 284.40 | 0.00 | - | 2 | 3 | 16.91% |
| SPXW241031C05190000 | 2024-05-22 11:51AM EDT | 2024-10-31 | 324.50 | 295.20 | 297.50 | 0.00 | - | 9 | 277 | 17.16% |
| SPX241115C05190000 | 2024-05-28 3:14PM EDT | 2024-11-15 | 327.92 | 317.30 | 321.60 | 0.00 | - | 2 | 0 | 18.11% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05190000 | 2024-05-29 5:24AM EDT | 2024-05-29 | 0.20 | 0.10 | 0.15 | +0.10 | +100.00% | 26 | 1,077 | 17.90% |
| SPXW240530P05190000 | 2024-05-29 4:57AM EDT | 2024-05-30 | 1.00 | 1.00 | 1.10 | +0.65 | +185.71% | 22 | 335 | 17.15% |
| SPXW240531P05190000 | 2024-05-29 6:17AM EDT | 2024-05-31 | 2.60 | 2.60 | 2.75 | +1.55 | +147.62% | 6 | 1,242 | 17.01% |
| SPXW240603P05190000 | 2024-05-29 2:05AM EDT | 2024-06-03 | 3.50 | 4.30 | 4.60 | +1.70 | +94.44% | 1 | 138 | 13.72% |
| SPXW240604P05190000 | 2024-05-28 3:58PM EDT | 2024-06-04 | 2.91 | 5.90 | 6.20 | 0.00 | - | 252 | 117 | 13.84% |
| SPXW240605P05190000 | 2024-05-28 3:52PM EDT | 2024-06-05 | 4.50 | 7.50 | 7.80 | 0.00 | - | 47 | 126 | 13.91% |
| SPXW240606P05190000 | 2024-05-28 3:45PM EDT | 2024-06-06 | 6.10 | 9.40 | 9.70 | 0.00 | - | 65 | 36 | 14.10% |
| SPXW240607P05190000 | 2024-05-28 3:48PM EDT | 2024-06-07 | 8.57 | 12.40 | 12.70 | 0.00 | - | 38 | 1,047 | 14.74% |
| SPXW240610P05190000 | 2024-05-28 3:50PM EDT | 2024-06-10 | 9.67 | 14.20 | 14.60 | 0.00 | - | 41 | 208 | 13.64% |
| SPXW240611P05190000 | 2024-05-28 3:17PM EDT | 2024-06-11 | 12.15 | 15.60 | 16.00 | 0.00 | - | 24 | 93 | 13.63% |
| SPXW240612P05190000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 13.65 | 21.20 | 21.60 | 0.00 | - | 24 | 164 | 14.95% |
| SPXW240613P05190000 | 2024-05-28 2:00PM EDT | 2024-06-13 | 17.67 | 22.90 | 23.40 | 0.00 | - | 19 | 7 | 15.01% |
| SPXW240614P05190000 | 2024-05-28 2:22PM EDT | 2024-06-14 | 18.73 | 24.20 | 24.60 | 0.00 | - | 26 | 223 | 14.90% |
| SPXW240617P05190000 | 2024-05-28 3:21PM EDT | 2024-06-17 | 20.79 | 25.80 | 26.20 | 0.00 | - | 24 | 24 | 14.15% |
| SPXW240618P05190000 | 2024-05-28 3:17PM EDT | 2024-06-18 | 22.25 | 26.60 | 27.20 | 0.00 | - | 13 | 114 | 14.05% |
| SPXW240620P05190000 | 2024-05-28 11:30AM EDT | 2024-06-20 | 19.76 | 28.30 | 28.80 | 0.00 | - | 1 | 22 | 13.80% |
| SPXW240621P05190000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 20.60 | 29.50 | 29.80 | 0.00 | - | 197 | 1,405 | 13.74% |
| SPXW240624P05190000 | 2024-05-28 12:19PM EDT | 2024-06-24 | 21.68 | 30.60 | 31.20 | 0.00 | - | 65 | 19 | 13.25% |
| SPXW240625P05190000 | 2024-05-29 6:01AM EDT | 2024-06-25 | 32.89 | 31.80 | 32.40 | +3.28 | +11.08% | 6 | 6 | 13.26% |
| SPXW240626P05190000 | 2024-05-29 6:03AM EDT | 2024-06-26 | 33.96 | 32.80 | 33.40 | +6.34 | +22.95% | 6 | 82 | 13.24% |
| SPXW240627P05190000 | 2024-05-29 6:01AM EDT | 2024-06-27 | 35.09 | 33.80 | 34.40 | +8.27 | +30.84% | 6 | 6 | 13.21% |
| SPXW240628P05190000 | 2024-05-29 5:59AM EDT | 2024-06-28 | 36.08 | 35.20 | 35.60 | +6.30 | +21.16% | 6 | 616 | 13.23% |
| SPXW240701P05190000 | 2024-05-23 12:54PM EDT | 2024-07-01 | 28.70 | 36.70 | 37.30 | 0.00 | - | 1 | 5 | 12.94% |
| SPXW240702P05190000 | 2024-05-28 12:29PM EDT | 2024-07-02 | 27.70 | 37.40 | 38.10 | 0.00 | - | 14 | 0 | 12.90% |
| SPXW240705P05190000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 33.20 | 39.80 | 40.40 | 0.00 | - | 2 | 64 | 12.78% |
| SPXW240712P05190000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 37.30 | 45.70 | 46.40 | 0.00 | - | 16 | 43 | 12.68% |
| SPXW240719P05190000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 42.22 | 50.10 | 50.70 | 0.00 | - | 1 | 290 | 12.40% |
| SPXW240726P05190000 | 2024-05-27 11:12PM EDT | 2024-07-26 | 42.30 | 54.00 | 54.80 | 0.00 | - | 50 | 13 | 12.19% |
| SPXW240731P05190000 | 2024-05-24 1:48PM EDT | 2024-07-31 | 48.64 | 57.80 | 58.50 | 0.00 | - | 1 | 213 | 12.17% |
| SPXW240816P05190000 | 2024-05-20 11:58AM EDT | 2024-08-16 | 56.30 | 67.90 | 68.50 | 0.00 | - | 3 | 120 | 12.00% |
| SPXW240830P05190000 | 2024-05-28 10:40AM EDT | 2024-08-30 | 66.31 | 75.30 | 76.00 | 0.00 | - | 30 | 25 | 11.83% |
| SPX240920P05190000 | 2024-05-28 3:16PM EDT | 2024-09-20 | 80.95 | 86.40 | 87.20 | 0.00 | - | 2 | 833 | 11.71% |
| SPXW240930P05190000 | 2024-05-24 12:34PM EDT | 2024-09-30 | 80.50 | 91.30 | 92.20 | 0.00 | - | 1 | 7 | 11.66% |
| SPXW241018P05190000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 93.20 | 100.10 | 101.10 | 0.00 | - | - | 44 | 11.62% |
| SPXW241031P05190000 | 2024-05-28 3:13PM EDT | 2024-10-31 | 100.41 | 106.30 | 107.10 | 0.00 | - | 98 | 28 | 11.58% |
| SPX241115P05190000 | 2024-05-22 12:35PM EDT | 2024-11-15 | 105.65 | 118.50 | 119.70 | 0.00 | - | - | 1 | 11.98% |
© 2024 Yahoo. All rights reserved.