S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5210.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05210000 | 2024-05-28 2:37PM EDT | 2024-05-29 | 73.74 | 68.80 | 73.00 | 0.00 | - | 20 | 98 | 0.00% |
| SPXW240530C05210000 | 2024-05-28 2:27PM EDT | 2024-05-30 | 87.90 | 72.00 | 73.60 | 0.00 | - | 212 | 267 | 0.00% |
| SPXW240531C05210000 | 2024-05-28 3:06PM EDT | 2024-05-31 | 88.80 | 75.90 | 78.40 | 0.00 | - | 29 | 384 | 0.00% |
| SPXW240603C05210000 | 2024-05-28 2:32PM EDT | 2024-06-03 | 87.08 | 78.10 | 81.70 | 0.00 | - | 57 | 95 | 0.00% |
| SPXW240604C05210000 | 2024-05-24 9:56AM EDT | 2024-06-04 | 84.62 | 80.70 | 84.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPXW240605C05210000 | 2024-05-28 10:24AM EDT | 2024-06-05 | 106.94 | 81.60 | 86.70 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240606C05210000 | 2024-05-28 1:14PM EDT | 2024-06-06 | 109.67 | 86.30 | 89.40 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240607C05210000 | 2024-05-28 11:00AM EDT | 2024-06-07 | 115.33 | 91.20 | 93.90 | 0.00 | - | 1 | 191 | 0.00% |
| SPXW240610C05210000 | 2024-05-28 3:30PM EDT | 2024-06-10 | 104.90 | 93.60 | 96.70 | 0.00 | - | 1 | 10 | 5.22% |
| SPXW240611C05210000 | 2024-05-28 12:43PM EDT | 2024-06-11 | 120.10 | 95.90 | 99.00 | 0.00 | - | 6 | 48 | 6.93% |
| SPXW240612C05210000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 124.80 | 102.70 | 105.40 | 0.00 | - | 10 | 28 | 9.52% |
| SPXW240613C05210000 | 2024-05-14 2:57PM EDT | 2024-06-13 | 101.39 | 104.10 | 107.90 | 0.00 | - | 3 | 3 | 10.07% |
| SPXW240614C05210000 | 2024-05-24 1:46PM EDT | 2024-06-14 | 125.28 | 107.30 | 110.80 | 0.00 | - | 5 | 133 | 10.67% |
| SPXW240617C05210000 | 2024-05-23 9:31AM EDT | 2024-06-17 | 151.20 | 108.70 | 112.90 | 0.00 | - | 3 | 11 | 10.42% |
| SPXW240618C05210000 | 2024-05-21 10:53AM EDT | 2024-06-18 | 145.07 | 111.70 | 116.10 | 0.00 | - | - | 4 | 10.99% |
| SPXW240620C05210000 | 2024-05-17 3:02PM EDT | 2024-06-20 | 137.27 | 114.10 | 118.40 | 0.00 | - | 2 | 2 | 11.05% |
| SPXW240621C05210000 | 2024-05-24 10:20AM EDT | 2024-06-21 | 126.51 | 117.50 | 121.90 | 0.00 | - | 14 | 665 | 11.61% |
| SPXW240624C05210000 | 2024-05-17 2:36PM EDT | 2024-06-24 | 137.07 | 118.50 | 122.90 | 0.00 | - | 1 | 14 | 11.16% |
| SPXW240626C05210000 | 2024-05-22 12:06PM EDT | 2024-06-26 | 159.30 | 123.40 | 127.70 | 0.00 | - | 4 | 16 | 11.73% |
| SPXW240628C05210000 | 2024-05-24 1:46PM EDT | 2024-06-28 | 145.41 | 128.20 | 132.60 | 0.00 | - | 1 | 501 | 12.26% |
| SPXW240701C05210000 | 2024-05-22 12:53PM EDT | 2024-07-01 | 165.82 | 130.70 | 135.10 | 0.00 | - | 4 | 3 | 12.15% |
| SPXW240703C05210000 | 2024-05-24 10:35AM EDT | 2024-07-03 | 145.15 | 133.60 | 138.00 | 0.00 | - | 3 | 3 | 12.30% |
| SPXW240705C05210000 | 2024-05-24 2:10PM EDT | 2024-07-05 | 158.82 | 137.90 | 142.30 | 0.00 | - | 12 | 80 | 12.68% |
| SPXW240712C05210000 | 2024-05-15 1:46PM EDT | 2024-07-12 | 175.27 | 149.00 | 153.40 | 0.00 | - | 3 | 4 | 13.30% |
| SPXW240719C05210000 | 2024-05-24 10:35AM EDT | 2024-07-19 | 168.00 | 157.40 | 161.80 | 0.00 | - | 2 | 1,588 | 13.51% |
| SPXW240726C05210000 | 2024-05-28 1:32PM EDT | 2024-07-26 | 184.00 | 167.70 | 172.20 | 0.00 | - | 1 | 0 | 13.99% |
| SPXW240731C05210000 | 2024-05-20 9:41AM EDT | 2024-07-31 | 202.58 | 174.20 | 177.50 | 0.00 | - | 46 | 79 | 14.07% |
| SPX240816C05210000 | 2024-05-23 11:08AM EDT | 2024-08-16 | 217.30 | 194.50 | 197.20 | 0.00 | - | 2 | 487 | 14.67% |
| SPXW240830C05210000 | 2024-05-23 1:27PM EDT | 2024-08-30 | 229.10 | 212.70 | 214.60 | 0.00 | - | 1 | 79 | 15.22% |
| SPXW240920C05210000 | 2024-05-24 10:37AM EDT | 2024-09-20 | 243.50 | 236.20 | 237.50 | 0.00 | - | 8 | 23 | 15.76% |
| SPXW240930C05210000 | 2024-05-20 10:35AM EDT | 2024-09-30 | 280.80 | 246.20 | 248.10 | 0.00 | - | 3 | 11 | 15.99% |
| SPX241018C05210000 | 2024-05-10 1:02PM EDT | 2024-10-18 | 239.51 | 267.20 | 271.20 | 0.00 | - | 1 | 1 | 16.74% |
| SPXW241031C05210000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 298.21 | 282.60 | 284.90 | 0.00 | - | 1 | 51 | 17.05% |
| SPX241115C05210000 | 2024-05-28 3:13PM EDT | 2024-11-15 | 313.08 | 303.80 | 308.50 | 0.00 | - | 2 | 0 | 17.95% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05210000 | 2024-05-29 4:53AM EDT | 2024-05-29 | 0.40 | 0.30 | 0.40 | +0.28 | +233.33% | 381 | 589 | 17.40% |
| SPXW240530P05210000 | 2024-05-29 4:57AM EDT | 2024-05-30 | 1.85 | 1.80 | 1.90 | +1.30 | +236.36% | 47 | 856 | 16.50% |
| SPXW240531P05210000 | 2024-05-29 4:29AM EDT | 2024-05-31 | 4.02 | 4.00 | 4.20 | +2.44 | +154.43% | 7 | 1,294 | 16.47% |
| SPXW240603P05210000 | 2024-05-29 4:13AM EDT | 2024-06-03 | 6.60 | 6.00 | 6.30 | +3.95 | +149.06% | 4 | 531 | 13.16% |
| SPXW240604P05210000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 3.70 | 8.00 | 8.30 | 0.00 | - | 339 | 539 | 13.36% |
| SPXW240605P05210000 | 2024-05-28 4:14PM EDT | 2024-06-05 | 5.32 | 10.00 | 10.30 | 0.00 | - | 544 | 1,951 | 13.51% |
| SPXW240606P05210000 | 2024-05-28 2:55PM EDT | 2024-06-06 | 10.00 | 11.80 | 12.20 | 0.00 | - | 56 | 87 | 13.59% |
| SPXW240607P05210000 | 2024-05-28 11:13PM EDT | 2024-06-07 | 11.90 | 15.10 | 15.40 | +2.80 | +30.77% | 1 | 1,503 | 14.18% |
| SPXW240610P05210000 | 2024-05-28 3:12PM EDT | 2024-06-10 | 13.40 | 17.00 | 17.40 | 0.00 | - | 72 | 35 | 13.11% |
| SPXW240611P05210000 | 2024-05-28 3:33PM EDT | 2024-06-11 | 13.65 | 18.40 | 18.90 | 0.00 | - | 103 | 21 | 13.11% |
| SPXW240612P05210000 | 2024-05-28 1:19PM EDT | 2024-06-12 | 16.85 | 24.50 | 25.00 | 0.00 | - | 30 | 74 | 14.45% |
| SPXW240613P05210000 | 2024-05-28 1:50PM EDT | 2024-06-13 | 20.03 | 26.20 | 26.70 | 0.00 | - | 1 | 110 | 14.46% |
| SPXW240614P05210000 | 2024-05-29 4:10AM EDT | 2024-06-14 | 28.40 | 27.50 | 27.90 | +7.71 | +37.26% | 1 | 971 | 14.35% |
| SPXW240617P05210000 | 2024-05-28 3:55PM EDT | 2024-06-17 | 22.25 | 29.00 | 29.60 | 0.00 | - | 2 | 10 | 13.64% |
| SPXW240618P05210000 | 2024-05-28 3:33PM EDT | 2024-06-18 | 24.25 | 30.00 | 30.60 | 0.00 | - | 26 | 12 | 13.54% |
| SPXW240620P05210000 | 2024-05-28 1:34PM EDT | 2024-06-20 | 22.80 | 32.10 | 32.70 | 0.00 | - | 7 | 101 | 13.40% |
| SPX240621P05210000 | 2024-05-28 4:05PM EDT | 2024-06-21 | 23.39 | 32.00 | 32.50 | 0.00 | - | 341 | 9,302 | 13.08% |
| SPXW240624P05210000 | 2024-05-28 3:03PM EDT | 2024-06-24 | 29.55 | 34.50 | 35.10 | 0.00 | - | 2 | 19 | 12.86% |
| SPXW240625P05210000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 26.90 | 35.10 | 35.90 | 0.00 | - | 3 | 3 | 12.78% |
| SPXW240626P05210000 | 2024-05-23 10:56AM EDT | 2024-06-26 | 30.70 | 36.70 | 37.30 | 0.00 | - | 1 | 13 | 12.83% |
| SPXW240627P05210000 | 2024-05-28 3:28PM EDT | 2024-06-27 | 31.23 | 37.50 | 38.20 | 0.00 | - | 5 | 0 | 12.78% |
| SPXW240628P05210000 | 2024-05-29 3:13AM EDT | 2024-06-28 | 36.60 | 39.00 | 39.50 | +7.62 | +26.29% | 350 | 249 | 12.82% |
| SPXW240701P05210000 | 2024-05-28 3:25PM EDT | 2024-07-01 | 33.85 | 40.00 | 40.80 | 0.00 | - | 2 | 9 | 12.47% |
| SPXW240702P05210000 | 2024-05-28 11:23AM EDT | 2024-07-02 | 31.00 | 41.40 | 42.10 | 0.00 | - | 2 | 1 | 12.51% |
| SPXW240703P05210000 | 2024-05-24 2:42PM EDT | 2024-07-03 | 32.70 | 41.50 | 42.20 | 0.00 | - | 4 | 3 | 12.35% |
| SPXW240705P05210000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 37.00 | 43.40 | 44.00 | 0.00 | - | 5 | 116 | 12.32% |
| SPXW240710P05210000 | 2024-05-28 2:07PM EDT | 2024-07-10 | 38.17 | 46.10 | 47.20 | 0.00 | - | 16 | 99 | 12.08% |
| SPXW240712P05210000 | 2024-05-23 12:27PM EDT | 2024-07-12 | 37.00 | 49.20 | 50.00 | 0.00 | - | 4 | 47 | 12.22% |
| SPX240719P05210000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 46.00 | 52.80 | 53.80 | 0.00 | - | 141 | 275 | 11.89% |
| SPXW240726P05210000 | 2024-05-24 12:25PM EDT | 2024-07-26 | 47.66 | 57.60 | 58.50 | 0.00 | - | 4 | 64 | 11.77% |
| SPXW240731P05210000 | 2024-05-28 2:22PM EDT | 2024-07-31 | 54.90 | 61.50 | 62.40 | 0.00 | - | 3 | 91 | 11.78% |
| SPXW240816P05210000 | 2024-05-28 2:02PM EDT | 2024-08-16 | 65.05 | 71.60 | 72.40 | 0.00 | - | 2 | 73 | 11.62% |
| SPXW240830P05210000 | 2024-05-28 2:58PM EDT | 2024-08-30 | 74.59 | 79.20 | 80.20 | 0.00 | - | 14 | 144 | 11.49% |
| SPXW240920P05210000 | 2024-05-23 3:48PM EDT | 2024-09-20 | 94.90 | 91.30 | 92.00 | 0.00 | - | 2 | 17 | 11.44% |
| SPXW240930P05210000 | 2024-05-23 6:58AM EDT | 2024-09-30 | 76.10 | 95.60 | 96.60 | 0.00 | - | 31 | 87 | 11.36% |
| SPX241018P05210000 | 2024-05-22 9:50AM EDT | 2024-10-18 | 90.28 | 103.90 | 105.20 | 0.00 | - | 104 | 313 | 11.30% |
| SPXW241031P05210000 | 2024-05-28 3:43PM EDT | 2024-10-31 | 103.96 | 110.10 | 111.20 | 0.00 | - | 44 | 6 | 11.28% |
| SPX241115P05210000 | 2024-05-24 9:44AM EDT | 2024-11-15 | 119.27 | 122.80 | 124.20 | 0.00 | - | 44 | 124 | 11.70% |
© 2024 Yahoo. All rights reserved.