S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5205.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05205000 | 2024-05-28 3:46PM EDT | 2024-05-29 | 91.80 | 70.10 | 71.70 | 0.00 | - | 22 | 262 | 0.00% |
| SPXW240530C05205000 | 2024-05-28 3:57PM EDT | 2024-05-30 | 97.98 | 72.30 | 73.50 | 0.00 | - | 6 | 104 | 0.00% |
| SPXW240531C05205000 | 2024-05-28 11:15AM EDT | 2024-05-31 | 107.08 | 76.20 | 78.00 | 0.00 | - | 3 | 338 | 0.00% |
| SPXW240603C05205000 | 2024-05-28 9:34AM EDT | 2024-06-03 | 113.14 | 78.70 | 80.70 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240604C05205000 | 2024-05-24 11:33AM EDT | 2024-06-04 | 113.66 | 79.40 | 84.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240605C05205000 | 2024-05-28 2:49PM EDT | 2024-06-05 | 93.34 | 82.50 | 87.60 | 0.00 | - | 1 | 51 | 0.00% |
| SPXW240606C05205000 | 2024-05-21 9:45AM EDT | 2024-06-06 | 123.65 | 86.10 | 89.10 | 0.00 | - | 21 | 9 | 0.00% |
| SPXW240607C05205000 | 2024-05-28 10:01AM EDT | 2024-06-07 | 112.91 | 91.90 | 93.50 | 0.00 | - | 1 | 130 | 0.00% |
| SPXW240610C05205000 | 2024-05-28 11:17AM EDT | 2024-06-10 | 119.46 | 93.50 | 96.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240612C05205000 | 2024-05-28 3:01PM EDT | 2024-06-12 | 116.30 | 103.30 | 105.10 | 0.00 | - | 2 | 0 | 7.56% |
| SPXW240614C05205000 | 2024-05-08 4:11PM EDT | 2024-06-14 | 78.10 | 108.60 | 110.20 | 0.00 | - | - | 7 | 9.17% |
| SPXW240617C05205000 | 2024-05-21 10:25AM EDT | 2024-06-17 | 142.98 | 109.10 | 113.50 | 0.00 | - | - | 1 | 9.48% |
| SPX240621C05205000 | 2024-05-28 11:22AM EDT | 2024-06-21 | 141.52 | 117.90 | 120.10 | 0.00 | - | 10 | 6,594 | 10.33% |
| SPXW240628C05205000 | 2024-05-22 3:24PM EDT | 2024-06-28 | 150.79 | 128.60 | 132.90 | 0.00 | - | 10 | 113 | 11.66% |
| SPXW240705C05205000 | 2024-05-22 12:07PM EDT | 2024-07-05 | 176.55 | 138.00 | 142.40 | 0.00 | - | - | 1 | 12.14% |
| SPX240719C05205000 | 2024-05-24 1:13PM EDT | 2024-07-19 | 179.00 | 158.40 | 161.10 | 0.00 | - | 1 | 21 | 12.98% |
| SPXW240731C05205000 | 2024-05-23 9:31AM EDT | 2024-07-31 | 219.38 | 174.30 | 177.70 | 0.00 | - | 10 | 37 | 13.72% |
| SPXW240930C05205000 | 2024-05-22 10:23AM EDT | 2024-09-30 | 279.95 | 246.30 | 248.10 | 0.00 | - | 2 | 17 | 15.76% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05205000 | 2024-05-29 5:30AM EDT | 2024-05-29 | 0.36 | 0.30 | 0.40 | +0.26 | +136.84% | 424 | 569 | 18.16% |
| SPXW240530P05205000 | 2024-05-28 4:01PM EDT | 2024-05-30 | 0.50 | 1.90 | 2.00 | 0.00 | - | 311 | 212 | 17.37% |
| SPXW240531P05205000 | 2024-05-29 4:41AM EDT | 2024-05-31 | 3.90 | 4.20 | 4.40 | +2.50 | +178.57% | 45 | 724 | 17.32% |
| SPXW240603P05205000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 2.35 | 6.20 | 6.50 | 0.00 | - | 150 | 231 | 13.77% |
| SPXW240604P05205000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 3.60 | 8.20 | 8.50 | 0.00 | - | 49 | 539 | 13.93% |
| SPXW240605P05205000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 5.50 | 10.30 | 10.70 | 0.00 | - | 48 | 1,291 | 14.15% |
| SPXW240606P05205000 | 2024-05-28 2:50PM EDT | 2024-06-06 | 10.43 | 12.20 | 12.60 | 0.00 | - | 25 | 30 | 14.20% |
| SPXW240607P05205000 | 2024-05-28 3:42PM EDT | 2024-06-07 | 10.30 | 15.60 | 15.90 | 0.00 | - | 105 | 500 | 14.80% |
| SPXW240610P05205000 | 2024-05-29 1:31AM EDT | 2024-06-10 | 13.77 | 17.40 | 17.80 | +4.15 | +43.14% | 1 | 37 | 13.63% |
| SPXW240611P05205000 | 2024-05-28 3:47PM EDT | 2024-06-11 | 12.75 | 19.00 | 19.50 | 0.00 | - | 3 | 7 | 13.67% |
| SPXW240612P05205000 | 2024-05-28 2:41PM EDT | 2024-06-12 | 21.10 | 25.00 | 25.40 | 0.00 | - | 8 | 60 | 14.95% |
| SPXW240614P05205000 | 2024-05-28 1:51PM EDT | 2024-06-14 | 20.78 | 28.10 | 28.50 | 0.00 | - | 16 | 88 | 14.88% |
| SPXW240617P05205000 | 2024-05-28 12:13PM EDT | 2024-06-17 | 18.87 | 29.70 | 30.20 | 0.00 | - | 4 | 45 | 14.13% |
| SPXW240620P05205000 | 2024-05-28 2:09PM EDT | 2024-06-20 | 23.60 | 32.50 | 33.10 | 0.00 | - | 3 | 0 | 13.82% |
| SPX240621P05205000 | 2024-05-29 4:31AM EDT | 2024-06-21 | 31.50 | 32.60 | 33.20 | +8.84 | +39.01% | 10 | 6,563 | 13.55% |
| SPXW240628P05205000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 32.50 | 39.70 | 40.10 | 0.00 | - | 49 | 116 | 13.22% |
| SPXW240705P05205000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 31.36 | 43.90 | 44.50 | 0.00 | - | 4 | 96 | 12.67% |
| SPX240719P05205000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 42.50 | 53.70 | 54.60 | 0.00 | - | 9 | 60 | 12.24% |
| SPXW240731P05205000 | 2024-05-24 11:27AM EDT | 2024-07-31 | 50.12 | 62.10 | 62.80 | 0.00 | - | 3 | 60 | 12.05% |
| SPXW240816P05205000 | 2024-05-23 10:30AM EDT | 2024-08-16 | 59.98 | 72.20 | 72.90 | 0.00 | - | - | 18 | 11.88% |
| SPXW240830P05205000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 68.63 | 80.00 | 80.80 | 0.00 | - | 10 | 4 | 11.74% |
| SPXW240930P05205000 | 2024-05-15 10:51AM EDT | 2024-09-30 | 97.25 | 95.80 | 96.90 | 0.00 | - | 84 | 61 | 11.56% |
© 2024 Yahoo. All rights reserved.