S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5235.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05235000 | 2024-05-28 3:26PM EDT | 2024-05-29 | 63.48 | 42.50 | 43.50 | 0.00 | - | 20 | 59 | 0.00% |
| SPXW240530C05235000 | 2024-05-29 2:02AM EDT | 2024-05-30 | 54.00 | 46.80 | 47.70 | -6.42 | -10.63% | 2 | 253 | 0.00% |
| SPXW240531C05235000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 70.71 | 52.30 | 53.20 | 0.00 | - | 17 | 319 | 0.00% |
| SPXW240603C05235000 | 2024-05-28 2:07PM EDT | 2024-06-03 | 74.75 | 55.50 | 56.30 | 0.00 | - | 10 | 69 | 0.00% |
| SPXW240604C05235000 | 2024-05-24 2:43PM EDT | 2024-06-04 | 82.36 | 57.00 | 60.60 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240605C05235000 | 2024-05-23 3:01PM EDT | 2024-06-05 | 59.80 | 59.40 | 63.70 | 0.00 | - | 33 | 39 | 0.00% |
| SPXW240606C05235000 | 2024-05-28 12:24PM EDT | 2024-06-06 | 88.45 | 62.90 | 65.80 | 0.00 | - | 5 | 37 | 0.00% |
| SPXW240607C05235000 | 2024-05-28 9:32AM EDT | 2024-06-07 | 97.45 | 69.30 | 70.60 | 0.00 | - | 2 | 180 | 0.00% |
| SPXW240610C05235000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 93.37 | 70.80 | 73.90 | 0.00 | - | 101 | 75 | 5.70% |
| SPXW240611C05235000 | 2024-05-23 2:54PM EDT | 2024-06-11 | 69.10 | 73.60 | 76.60 | 0.00 | - | - | 14 | 6.73% |
| SPXW240612C05235000 | 2024-05-28 2:30PM EDT | 2024-06-12 | 90.80 | 82.00 | 83.00 | 0.00 | - | 10 | 5 | 8.72% |
| SPXW240613C05235000 | 2024-05-24 1:51PM EDT | 2024-06-13 | 103.79 | 84.50 | 85.10 | 0.00 | - | 4 | 2 | 9.06% |
| SPXW240614C05235000 | 2024-05-28 11:23PM EDT | 2024-06-14 | 96.87 | 87.30 | 87.90 | +3.77 | +4.05% | 1 | 98 | 9.57% |
| SPXW240617C05235000 | 2024-05-24 1:52PM EDT | 2024-06-17 | 107.67 | 89.10 | 89.70 | 0.00 | - | 4 | 32 | 9.27% |
| SPXW240618C05235000 | 2024-05-24 11:42AM EDT | 2024-06-18 | 111.15 | 91.80 | 92.40 | 0.00 | - | 1 | 16 | 9.69% |
| SPXW240620C05235000 | 2024-05-28 2:57PM EDT | 2024-06-20 | 101.84 | 94.60 | 95.30 | 0.00 | - | 5 | 0 | 9.90% |
| SPXW240621C05235000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 121.30 | 97.70 | 98.10 | 0.00 | - | 39 | 224 | 10.29% |
| SPXW240628C05235000 | 2024-05-28 3:31PM EDT | 2024-06-28 | 119.80 | 107.30 | 111.20 | 0.00 | - | 24 | 136 | 11.42% |
| SPXW240705C05235000 | 2024-05-28 1:43PM EDT | 2024-07-05 | 135.93 | 118.00 | 118.80 | 0.00 | - | 1 | 11 | 11.52% |
| SPX240719C05235000 | 2024-05-22 2:22PM EDT | 2024-07-19 | 155.06 | 137.80 | 140.20 | 0.00 | - | 2 | 467 | 12.69% |
| SPXW240731C05235000 | 2024-05-22 12:55PM EDT | 2024-07-31 | 187.99 | 154.10 | 155.20 | 0.00 | - | 2 | 23 | 13.20% |
| SPXW240816C05235000 | 2024-05-23 4:07PM EDT | 2024-08-16 | 170.50 | 175.20 | 176.30 | 0.00 | - | - | 10 | 14.00% |
| SPXW240830C05235000 | 2024-05-23 10:14AM EDT | 2024-08-30 | 220.92 | 192.70 | 194.20 | 0.00 | - | - | 57 | 14.63% |
| SPXW240930C05235000 | 2024-05-15 7:30AM EDT | 2024-09-30 | 219.30 | 226.00 | 227.80 | 0.00 | - | 86 | 112 | 15.45% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05235000 | 2024-05-29 6:09AM EDT | 2024-05-29 | 1.50 | 1.45 | 1.55 | +1.28 | +581.82% | 442 | 532 | 17.61% |
| SPXW240530P05235000 | 2024-05-29 6:03AM EDT | 2024-05-30 | 4.99 | 4.80 | 4.90 | +3.81 | +322.88% | 27 | 212 | 17.10% |
| SPXW240531P05235000 | 2024-05-29 5:14AM EDT | 2024-05-31 | 8.10 | 8.20 | 8.40 | +5.20 | +179.31% | 106 | 650 | 16.89% |
| SPXW240603P05235000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 4.20 | 11.00 | 11.30 | 0.00 | - | 621 | 138 | 13.46% |
| SPXW240604P05235000 | 2024-05-29 2:00AM EDT | 2024-06-04 | 11.73 | 13.40 | 13.70 | +4.12 | +54.14% | 15 | 44 | 13.55% |
| SPXW240605P05235000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 8.40 | 15.70 | 16.00 | 0.00 | - | 21 | 77 | 13.62% |
| SPXW240606P05235000 | 2024-05-28 3:42PM EDT | 2024-06-06 | 11.59 | 17.90 | 18.30 | 0.00 | - | 46 | 68 | 13.70% |
| SPXW240607P05235000 | 2024-05-28 3:51PM EDT | 2024-06-07 | 14.45 | 21.60 | 21.90 | 0.00 | - | 100 | 452 | 14.23% |
| SPXW240610P05235000 | 2024-05-28 1:01PM EDT | 2024-06-10 | 14.08 | 23.50 | 23.90 | 0.00 | - | 1 | 34 | 13.07% |
| SPXW240611P05235000 | 2024-05-28 3:27PM EDT | 2024-06-11 | 18.20 | 25.40 | 25.80 | 0.00 | - | 18 | 71 | 13.13% |
| SPXW240612P05235000 | 2024-05-28 8:47AM EDT | 2024-06-12 | 20.80 | 32.10 | 32.50 | 0.00 | - | 12 | 20 | 14.46% |
| SPXW240613P05235000 | 2024-05-28 10:52AM EDT | 2024-06-13 | 22.77 | 33.90 | 34.40 | 0.00 | - | 11 | 1 | 14.48% |
| SPXW240614P05235000 | 2024-05-28 2:10PM EDT | 2024-06-14 | 25.50 | 35.20 | 35.60 | 0.00 | - | 3 | 239 | 14.34% |
| SPXW240617P05235000 | 2024-05-24 11:45AM EDT | 2024-06-17 | 27.20 | 36.90 | 37.60 | 0.00 | - | 1 | 5 | 13.66% |
| SPXW240618P05235000 | 2024-05-28 1:50PM EDT | 2024-06-18 | 28.29 | 37.80 | 38.50 | 0.00 | - | 2 | 15 | 13.53% |
| SPXW240620P05235000 | 2024-05-28 1:07PM EDT | 2024-06-20 | 28.37 | 39.20 | 39.80 | 0.00 | - | 1 | 0 | 13.20% |
| SPXW240621P05235000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 33.50 | 40.20 | 40.50 | 0.00 | - | 60 | 597 | 13.06% |
| SPXW240628P05235000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 39.52 | 46.30 | 46.80 | 0.00 | - | 103 | 187 | 12.60% |
| SPXW240705P05235000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 42.50 | 51.10 | 51.70 | 0.00 | - | 1 | 12 | 12.15% |
| SPXW240712P05235000 | 2024-05-28 9:39AM EDT | 2024-07-12 | 43.57 | 57.10 | 57.80 | 0.00 | - | 2 | - | 12.04% |
| SPXW240719P05235000 | 2024-05-24 10:12AM EDT | 2024-07-19 | 54.80 | 61.60 | 62.20 | 0.00 | - | 23 | 23 | 11.78% |
| SPXW240731P05235000 | 2024-05-24 11:29AM EDT | 2024-07-31 | 57.35 | 69.50 | 70.40 | 0.00 | - | 23 | 52 | 11.59% |
| SPX240816P05235000 | 2024-05-28 3:13PM EDT | 2024-08-16 | 72.30 | 79.30 | 80.30 | 0.00 | - | 1 | 1 | 11.41% |
| SPXW240830P05235000 | 2024-05-24 9:49AM EDT | 2024-08-30 | 83.60 | 87.60 | 88.40 | 0.00 | - | 4 | 2 | 11.31% |
| SPX240920P05235000 | 2024-05-20 12:07PM EDT | 2024-09-20 | 84.30 | 98.40 | 99.30 | 0.00 | - | - | 4 | 11.17% |
| SPXW240930P05235000 | 2024-05-22 10:57AM EDT | 2024-09-30 | 87.40 | 103.40 | 104.30 | 0.00 | - | 1 | 1,281 | 11.13% |
© 2024 Yahoo. All rights reserved.