S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5220.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05220000 | 2024-05-29 4:20AM EDT | 2024-05-29 | 60.50 | 59.00 | 60.50 | -24.35 | -28.70% | 12 | 38 | 0.00% |
| SPXW240530C05220000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 85.59 | 62.50 | 63.40 | 0.00 | - | 215 | 31 | 0.00% |
| SPXW240531C05220000 | 2024-05-28 2:47PM EDT | 2024-05-31 | 71.44 | 66.50 | 68.10 | 0.00 | - | 23 | 732 | 0.00% |
| SPXW240603C05220000 | 2024-05-23 3:40PM EDT | 2024-06-03 | 66.99 | 69.20 | 71.20 | 0.00 | - | 4 | 596 | 0.00% |
| SPXW240604C05220000 | 2024-05-28 9:51AM EDT | 2024-06-04 | 95.55 | 69.20 | 74.70 | 0.00 | - | 59 | 26 | 0.00% |
| SPXW240605C05220000 | 2024-05-28 12:01PM EDT | 2024-06-05 | 101.32 | 72.40 | 78.40 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240606C05220000 | 2024-05-28 11:32AM EDT | 2024-06-06 | 103.12 | 76.80 | 80.20 | 0.00 | - | 4 | 64 | 0.00% |
| SPXW240607C05220000 | 2024-05-28 2:52PM EDT | 2024-06-07 | 87.04 | 83.20 | 84.70 | 0.00 | - | 33 | 266 | 0.00% |
| SPXW240610C05220000 | 2024-05-28 3:30PM EDT | 2024-06-10 | 96.50 | 84.50 | 87.80 | 0.00 | - | 2 | 11 | 5.82% |
| SPXW240611C05220000 | 2024-05-28 2:52PM EDT | 2024-06-11 | 91.62 | 86.60 | 89.70 | 0.00 | - | 30 | 80 | 6.76% |
| SPXW240612C05220000 | 2024-05-23 4:02PM EDT | 2024-06-12 | 89.59 | 94.80 | 96.50 | 0.00 | - | 18 | 14 | 9.25% |
| SPXW240613C05220000 | 2024-05-23 12:47PM EDT | 2024-06-13 | 122.80 | 96.30 | 99.30 | 0.00 | - | 1 | 6 | 9.86% |
| SPXW240614C05220000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 123.58 | 100.20 | 101.80 | 0.00 | - | 4 | 41 | 10.30% |
| SPXW240617C05220000 | 2024-05-13 2:06AM EDT | 2024-06-17 | 89.75 | 100.90 | 103.90 | 0.00 | - | 1 | 2 | 10.05% |
| SPXW240618C05220000 | 2024-05-15 10:52AM EDT | 2024-06-18 | 121.50 | 103.30 | 106.90 | 0.00 | - | 2 | 15 | 10.55% |
| SPXW240620C05220000 | 2024-05-28 10:50AM EDT | 2024-06-20 | 127.26 | 106.00 | 109.70 | 0.00 | - | 40 | 10 | 10.73% |
| SPXW240621C05220000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 132.69 | 108.80 | 113.10 | 0.00 | - | 13 | 1,049 | 11.25% |
| SPXW240624C05220000 | 2024-05-24 10:00AM EDT | 2024-06-24 | 116.71 | 110.70 | 115.10 | 0.00 | - | 12 | 16 | 11.02% |
| SPXW240625C05220000 | 2024-05-28 3:24PM EDT | 2024-06-25 | 123.92 | 112.80 | 116.90 | 0.00 | - | 8 | 0 | 11.18% |
| SPXW240626C05220000 | 2024-05-14 9:43AM EDT | 2024-06-26 | 102.98 | 115.00 | 119.50 | 0.00 | - | - | 38 | 11.48% |
| SPXW240627C05220000 | 2024-05-24 12:38PM EDT | 2024-06-27 | 135.01 | 115.90 | 120.40 | 0.00 | - | 2 | 42 | 11.46% |
| SPXW240628C05220000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 135.02 | 120.30 | 124.80 | 0.00 | - | 1 | 162 | 12.08% |
| SPXW240703C05220000 | 2024-05-28 3:24PM EDT | 2024-07-03 | 136.87 | 125.50 | 129.80 | 0.00 | - | 2 | 0 | 12.05% |
| SPXW240705C05220000 | 2024-05-24 2:30PM EDT | 2024-07-05 | 146.29 | 129.30 | 133.80 | 0.00 | - | 3 | 31 | 12.37% |
| SPXW240712C05220000 | 2024-05-28 9:47AM EDT | 2024-07-12 | 158.86 | 140.90 | 145.30 | 0.00 | - | 1 | 5 | 13.05% |
| SPXW240719C05220000 | 2024-05-24 11:01AM EDT | 2024-07-19 | 164.40 | 149.20 | 153.70 | 0.00 | - | 7 | 1,587 | 13.26% |
| SPXW240731C05220000 | 2024-05-28 10:22AM EDT | 2024-07-31 | 181.32 | 167.30 | 168.50 | 0.00 | - | 8 | 110 | 13.72% |
| SPX240816C05220000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 166.49 | 186.70 | 189.30 | 0.00 | - | 75 | 175 | 14.46% |
| SPXW240830C05220000 | 2024-05-22 10:10AM EDT | 2024-08-30 | 236.74 | 205.30 | 206.90 | 0.00 | - | 8 | 175 | 15.03% |
| SPX240920C05220000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 212.69 | 227.20 | 229.80 | 0.00 | - | 1 | 54 | 15.57% |
| SPXW240930C05220000 | 2024-05-22 10:26AM EDT | 2024-09-30 | 270.07 | 238.10 | 240.20 | 0.00 | - | 4 | 4 | 15.80% |
| SPX241018C05220000 | 2024-05-16 12:54PM EDT | 2024-10-18 | 295.69 | 259.90 | 263.90 | 0.00 | - | 68 | 35 | 16.60% |
| SPXW241031C05220000 | 2024-05-22 12:40PM EDT | 2024-10-31 | 307.10 | 270.50 | 280.40 | 0.00 | - | 26 | 176 | 17.11% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05220000 | 2024-05-29 4:19AM EDT | 2024-05-29 | 0.70 | 0.65 | 0.75 | +0.55 | +366.67% | 152 | 2,286 | 17.65% |
| SPXW240530P05220000 | 2024-05-29 4:19AM EDT | 2024-05-30 | 2.95 | 2.65 | 2.80 | +2.22 | +304.11% | 17 | 989 | 16.66% |
| SPXW240531P05220000 | 2024-05-29 3:09AM EDT | 2024-05-31 | 4.30 | 5.50 | 5.70 | +2.69 | +167.08% | 28 | 1,666 | 16.71% |
| SPXW240603P05220000 | 2024-05-29 2:39AM EDT | 2024-06-03 | 6.01 | 7.80 | 8.10 | +3.22 | +115.41% | 1 | 575 | 13.31% |
| SPXW240604P05220000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 4.75 | 9.70 | 10.00 | 0.00 | - | 110 | 62 | 13.32% |
| SPXW240605P05220000 | 2024-05-28 3:53PM EDT | 2024-06-05 | 6.90 | 11.90 | 12.30 | 0.00 | - | 110 | 47 | 13.52% |
| SPXW240606P05220000 | 2024-05-28 3:41PM EDT | 2024-06-06 | 9.27 | 13.70 | 14.10 | 0.00 | - | 33 | 36 | 13.50% |
| SPXW240607P05220000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 12.35 | 17.30 | 17.60 | 0.00 | - | 87 | 735 | 14.13% |
| SPXW240610P05220000 | 2024-05-28 2:29PM EDT | 2024-06-10 | 15.18 | 19.20 | 19.70 | 0.00 | - | 2 | 49 | 13.06% |
| SPXW240611P05220000 | 2024-05-29 4:09AM EDT | 2024-06-11 | 21.06 | 20.80 | 21.30 | +4.96 | +30.81% | 2 | 42 | 13.06% |
| SPXW240612P05220000 | 2024-05-28 3:19PM EDT | 2024-06-12 | 21.90 | 27.10 | 27.60 | 0.00 | - | 14 | 35 | 14.39% |
| SPXW240613P05220000 | 2024-05-28 11:34AM EDT | 2024-06-13 | 20.34 | 29.10 | 29.60 | 0.00 | - | 1 | 10 | 14.46% |
| SPXW240614P05220000 | 2024-05-28 2:33PM EDT | 2024-06-14 | 26.58 | 30.30 | 31.00 | 0.00 | - | 3 | 454 | 14.39% |
| SPXW240617P05220000 | 2024-05-28 3:59PM EDT | 2024-06-17 | 22.20 | 31.90 | 32.50 | 0.00 | - | 10 | 249 | 13.62% |
| SPXW240618P05220000 | 2024-05-24 2:23PM EDT | 2024-06-18 | 24.07 | 32.90 | 33.70 | 0.00 | - | 2 | 18 | 13.56% |
| SPXW240620P05220000 | 2024-05-23 2:59PM EDT | 2024-06-20 | 43.28 | 34.30 | 35.00 | 0.00 | - | - | 14 | 13.23% |
| SPX240621P05220000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 29.50 | 34.90 | 35.40 | 0.00 | - | 157 | 9,225 | 13.04% |
| SPXW240624P05220000 | 2024-05-28 3:03PM EDT | 2024-06-24 | 31.60 | 37.10 | 37.80 | 0.00 | - | 1 | 25 | 12.77% |
| SPXW240625P05220000 | 2024-05-23 12:42PM EDT | 2024-06-25 | 26.84 | 37.80 | 38.50 | 0.00 | - | - | 42 | 12.67% |
| SPXW240626P05220000 | 2024-05-28 1:49PM EDT | 2024-06-26 | 30.10 | 39.10 | 39.90 | 0.00 | - | 95 | 5 | 12.71% |
| SPXW240627P05220000 | 2024-05-28 3:25PM EDT | 2024-06-27 | 33.22 | 40.20 | 40.90 | 0.00 | - | 2 | 17 | 12.68% |
| SPXW240628P05220000 | 2024-05-28 3:22PM EDT | 2024-06-28 | 35.50 | 41.70 | 42.10 | 0.00 | - | 64 | 250 | 12.69% |
| SPXW240701P05220000 | 2024-05-24 1:57PM EDT | 2024-07-01 | 32.65 | 42.70 | 43.40 | 0.00 | - | 43 | 70 | 12.35% |
| SPXW240702P05220000 | 2024-05-28 11:03AM EDT | 2024-07-02 | 34.00 | 43.80 | 44.70 | 0.00 | - | 2 | 0 | 12.39% |
| SPXW240703P05220000 | 2024-05-23 11:59AM EDT | 2024-07-03 | 31.71 | 44.20 | 44.90 | 0.00 | - | - | 42 | 12.25% |
| SPXW240705P05220000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 36.50 | 46.40 | 47.10 | 0.00 | - | 34 | 108 | 12.28% |
| SPXW240710P05220000 | 2024-05-24 2:59PM EDT | 2024-07-10 | 39.79 | 49.10 | 50.20 | 0.00 | - | 7 | 6 | 12.01% |
| SPXW240712P05220000 | 2024-05-28 11:57AM EDT | 2024-07-12 | 40.42 | 51.90 | 52.70 | 0.00 | - | 5 | 12 | 12.10% |
| SPX240719P05220000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 48.20 | 56.00 | 56.90 | 0.00 | - | 36 | 273 | 11.83% |
| SPXW240726P05220000 | 2024-05-29 1:31AM EDT | 2024-07-26 | 57.70 | 60.40 | 61.30 | -0.70 | -1.20% | 29 | 39 | 11.66% |
| SPXW240731P05220000 | 2024-05-28 11:45AM EDT | 2024-07-31 | 52.81 | 64.40 | 65.10 | 0.00 | - | 1 | 51 | 11.65% |
| SPXW240816P05220000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 63.23 | 74.50 | 75.30 | 0.00 | - | 2 | 106 | 11.52% |
| SPXW240830P05220000 | 2024-05-24 7:19AM EDT | 2024-08-30 | 79.60 | 82.10 | 83.10 | 0.00 | - | 5 | 410 | 11.39% |
| SPX240920P05220000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 87.70 | 93.60 | 94.70 | 0.00 | - | 161 | 96 | 11.32% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 2024-09-30 | 223.81 | 90.10 | 91.40 | 0.00 | - | 40 | 40 | 10.58% |
| SPXW241018P05220000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 95.94 | 107.60 | 108.80 | 0.00 | - | 4 | 4 | 11.26% |
| SPXW241031P05220000 | 2024-05-22 3:16PM EDT | 2024-10-31 | 107.03 | 113.30 | 114.50 | 0.00 | - | 8 | 25 | 11.21% |
© 2024 Yahoo. All rights reserved.