S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5195.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05195000 | 2024-05-28 2:35PM EDT | 2024-05-29 | 91.30 | 82.00 | 87.00 | 0.00 | - | 79 | 61 | 0.00% |
| SPXW240530C05195000 | 2024-05-28 9:54PM EDT | 2024-05-30 | 105.00 | 85.20 | 88.30 | -6.55 | -5.87% | 2 | 10 | 0.00% |
| SPXW240531C05195000 | 2024-05-28 2:35PM EDT | 2024-05-31 | 95.70 | 88.90 | 92.50 | 0.00 | - | 4 | 438 | 0.00% |
| SPXW240603C05195000 | 2024-05-28 2:33PM EDT | 2024-06-03 | 99.84 | 90.80 | 94.80 | 0.00 | - | 16 | 31 | 0.00% |
| SPXW240604C05195000 | 2024-05-28 10:31AM EDT | 2024-06-04 | 120.33 | 91.80 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240605C05195000 | 2024-05-28 3:38PM EDT | 2024-06-05 | 113.53 | 94.70 | 99.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240606C05195000 | 2024-05-28 12:24PM EDT | 2024-06-06 | 124.83 | 97.80 | 100.80 | 0.00 | - | 4 | 14 | 0.00% |
| SPXW240607C05195000 | 2024-05-28 10:39AM EDT | 2024-06-07 | 122.67 | 103.10 | 106.20 | 0.00 | - | 2 | 111 | 0.00% |
| SPXW240610C05195000 | 2024-05-28 2:53PM EDT | 2024-06-10 | 111.41 | 104.90 | 108.60 | 0.00 | - | 100 | 34 | 0.00% |
| SPXW240611C05195000 | 2024-05-28 9:32AM EDT | 2024-06-11 | 136.49 | 106.40 | 110.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240612C05195000 | 2024-05-28 9:55AM EDT | 2024-06-12 | 137.50 | 113.70 | 117.30 | 0.00 | - | 1 | 1 | 9.18% |
| SPXW240614C05195000 | 2024-05-28 2:57PM EDT | 2024-06-14 | 127.58 | 119.20 | 122.60 | 0.00 | - | 5 | 16 | 10.60% |
| SPXW240617C05195000 | 2024-05-28 9:37AM EDT | 2024-06-17 | 145.00 | 119.70 | 124.10 | 0.00 | - | 6 | 0 | 10.23% |
| SPXW240621C05195000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 153.95 | 128.10 | 132.60 | 0.00 | - | 1 | 195 | 11.51% |
| SPXW240628C05195000 | 2024-05-17 12:49PM EDT | 2024-06-28 | 161.00 | 139.20 | 143.80 | 0.00 | - | 42 | 77 | 12.39% |
| SPXW240705C05195000 | 2024-05-17 12:49PM EDT | 2024-07-05 | 169.85 | 149.30 | 153.50 | 0.00 | - | 42 | 21 | 12.86% |
| SPXW240719C05195000 | 2024-05-06 2:22PM EDT | 2024-07-19 | 122.90 | 169.00 | 173.40 | 0.00 | - | 125 | 198 | 13.78% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 204.50 | 184.40 | 187.80 | 0.00 | - | 6 | 46 | 14.19% |
| SPX240816C05195000 | 2024-05-22 9:32AM EDT | 2024-08-16 | 236.73 | 204.70 | 207.40 | 0.00 | - | - | 1 | 14.80% |
| SPXW240930C05195000 | 2024-05-21 11:33AM EDT | 2024-09-30 | 284.89 | 257.00 | 259.00 | 0.00 | - | 4 | 54 | 16.20% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05195000 | 2024-05-29 4:59AM EDT | 2024-05-29 | 0.20 | 0.15 | 0.25 | +0.15 | +300.00% | 175 | 3,376 | 18.41% |
| SPXW240530P05195000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.35 | 1.20 | 1.35 | 0.00 | - | 379 | 817 | 17.22% |
| SPXW240531P05195000 | 2024-05-29 4:53AM EDT | 2024-05-31 | 2.90 | 2.95 | 3.10 | +1.80 | +163.64% | 60 | 1,195 | 16.93% |
| SPXW240603P05195000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 1.90 | 4.70 | 4.90 | 0.00 | - | 269 | 102 | 13.52% |
| SPXW240604P05195000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 2.84 | 6.30 | 6.70 | 0.00 | - | 94 | 561 | 13.74% |
| SPXW240605P05195000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 4.70 | 8.20 | 8.50 | 0.00 | - | 39 | 549 | 13.88% |
| SPXW240606P05195000 | 2024-05-28 9:30AM EDT | 2024-06-06 | 5.30 | 9.90 | 10.30 | 0.00 | - | 10 | 25 | 13.99% |
| SPXW240607P05195000 | 2024-05-28 10:42PM EDT | 2024-06-07 | 9.30 | 13.00 | 13.40 | +1.80 | +24.00% | 2 | 310 | 14.63% |
| SPXW240610P05195000 | 2024-05-28 4:00PM EDT | 2024-06-10 | 8.40 | 14.80 | 15.20 | 0.00 | - | 27 | 140 | 13.49% |
| SPXW240611P05195000 | 2024-05-28 3:59PM EDT | 2024-06-11 | 10.52 | 16.20 | 16.60 | 0.00 | - | 13 | 25 | 13.47% |
| SPXW240612P05195000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 14.25 | 21.80 | 22.20 | 0.00 | - | 1 | 17 | 14.77% |
| SPXW240613P05195000 | 2024-05-28 10:42AM EDT | 2024-06-13 | 16.83 | 23.60 | 24.10 | 0.00 | - | 8 | 3 | 14.85% |
| SPXW240614P05195000 | 2024-05-28 11:13AM EDT | 2024-06-14 | 17.31 | 24.90 | 25.30 | 0.00 | - | 2 | 173 | 14.74% |
| SPXW240617P05195000 | 2024-05-24 3:59PM EDT | 2024-06-17 | 18.82 | 26.50 | 26.90 | 0.00 | - | 13 | 870 | 13.99% |
| SPXW240618P05195000 | 2024-05-28 1:40PM EDT | 2024-06-18 | 19.10 | 27.40 | 28.00 | 0.00 | - | 5 | 152 | 13.92% |
| SPXW240620P05195000 | 2024-05-28 2:29PM EDT | 2024-06-20 | 24.30 | 29.00 | 29.60 | 0.00 | - | 11 | 0 | 13.68% |
| SPX240621P05195000 | 2024-05-28 3:44PM EDT | 2024-06-21 | 23.82 | 29.60 | 29.90 | 0.00 | - | 59 | 6,980 | 13.45% |
| SPXW240628P05195000 | 2024-05-28 2:30PM EDT | 2024-06-28 | 31.37 | 36.20 | 36.70 | 0.00 | - | 81 | 149 | 13.16% |
| SPXW240705P05195000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 34.20 | 40.40 | 41.10 | 0.00 | - | 29 | 11 | 12.64% |
| SPXW240712P05195000 | 2024-05-28 10:23AM EDT | 2024-07-12 | 36.90 | 46.10 | 47.00 | 0.00 | - | 2 | - | 12.52% |
| SPX240719P05195000 | 2024-05-28 2:36PM EDT | 2024-07-19 | 47.28 | 49.90 | 50.80 | 0.00 | - | 8 | 264 | 12.19% |
| SPXW240731P05195000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 47.63 | 58.20 | 59.00 | 0.00 | - | 1 | 21 | 12.02% |
| SPXW240816P05195000 | 2024-05-23 1:23PM EDT | 2024-08-16 | 61.70 | 68.30 | 69.20 | 0.00 | - | - | 64 | 11.88% |
| SPXW240830P05195000 | 2024-05-23 9:00AM EDT | 2024-08-30 | 56.80 | 76.10 | 77.10 | 0.00 | - | - | 32 | 11.75% |
| SPX240920P05195000 | 2024-05-22 10:40AM EDT | 2024-09-20 | 73.60 | 87.50 | 88.40 | 0.00 | - | - | 75 | 11.64% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.78% |
© 2024 Yahoo. All rights reserved.