S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5240.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05240000 | 2024-05-28 3:54PM EDT | 2024-05-29 | 62.00 | 36.80 | 37.70 | 0.00 | - | 42 | 56 | 0.00% |
| SPXW240530C05240000 | 2024-05-28 2:43PM EDT | 2024-05-30 | 50.11 | 41.00 | 41.80 | 0.00 | - | 4 | 33 | 0.00% |
| SPXW240531C05240000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 66.21 | 46.80 | 47.40 | 0.00 | - | 51 | 817 | 0.00% |
| SPXW240603C05240000 | 2024-05-28 2:47PM EDT | 2024-06-03 | 57.58 | 49.80 | 50.50 | 0.00 | - | 11 | 81 | 0.00% |
| SPXW240604C05240000 | 2024-05-28 12:38PM EDT | 2024-06-04 | 80.01 | 53.20 | 54.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240605C05240000 | 2024-05-28 1:40PM EDT | 2024-06-05 | 80.64 | 54.20 | 59.10 | 0.00 | - | 1 | 649 | 0.00% |
| SPXW240606C05240000 | 2024-05-24 7:55AM EDT | 2024-06-06 | 69.70 | 58.00 | 61.00 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240607C05240000 | 2024-05-28 3:44PM EDT | 2024-06-07 | 79.40 | 64.50 | 65.70 | 0.00 | - | 103 | 200 | 0.00% |
| SPXW240610C05240000 | 2024-05-28 1:10PM EDT | 2024-06-10 | 89.46 | 67.50 | 68.10 | 0.00 | - | 1 | 7 | 4.94% |
| SPXW240611C05240000 | 2024-05-24 11:18AM EDT | 2024-06-11 | 96.01 | 69.40 | 70.20 | 0.00 | - | 2 | 17 | 5.82% |
| SPXW240612C05240000 | 2024-05-28 3:58PM EDT | 2024-06-12 | 94.80 | 77.50 | 78.10 | 0.00 | - | 1 | 3 | 8.39% |
| SPXW240613C05240000 | 2024-05-24 1:46PM EDT | 2024-06-13 | 99.08 | 79.60 | 80.30 | 0.00 | - | 2 | 2 | 8.77% |
| SPXW240614C05240000 | 2024-05-28 3:05PM EDT | 2024-06-14 | 93.60 | 82.80 | 83.50 | 0.00 | - | 29 | 33 | 9.37% |
| SPXW240617C05240000 | 2024-05-24 1:46PM EDT | 2024-06-17 | 103.18 | 84.60 | 85.30 | 0.00 | - | 2 | 50 | 9.08% |
| SPXW240618C05240000 | 2024-05-14 2:44PM EDT | 2024-06-18 | 87.70 | 87.30 | 88.00 | 0.00 | - | - | 0 | 9.49% |
| SPXW240620C05240000 | 2024-05-23 3:08PM EDT | 2024-06-20 | 83.31 | 89.60 | 90.40 | 0.00 | - | 20 | 19 | 9.59% |
| SPX240621C05240000 | 2024-05-28 1:10PM EDT | 2024-06-21 | 112.05 | 92.00 | 92.90 | 0.00 | - | 9 | 15,689 | 9.92% |
| SPXW240624C05240000 | 2024-05-28 4:00PM EDT | 2024-06-24 | 119.64 | 94.80 | 95.70 | 0.00 | - | 40 | 9 | 9.90% |
| SPXW240626C05240000 | 2024-05-28 3:28PM EDT | 2024-06-26 | 110.73 | 98.80 | 99.60 | 0.00 | - | 39 | 49 | 10.28% |
| SPXW240628C05240000 | 2024-05-28 3:45PM EDT | 2024-06-28 | 117.20 | 104.30 | 105.00 | 0.00 | - | 31 | 197 | 10.90% |
| SPXW240701C05240000 | 2024-05-23 11:24AM EDT | 2024-07-01 | 134.06 | 106.20 | 107.20 | 0.00 | - | - | 15 | 10.78% |
| SPXW240702C05240000 | 2024-05-28 2:23PM EDT | 2024-07-02 | 120.86 | 107.90 | 109.00 | 0.00 | - | 38 | 0 | 10.92% |
| SPXW240703C05240000 | 2024-05-24 1:28PM EDT | 2024-07-03 | 130.90 | 110.00 | 111.00 | 0.00 | - | 6 | 6 | 11.09% |
| SPXW240705C05240000 | 2024-05-28 3:23PM EDT | 2024-07-05 | 124.40 | 113.50 | 114.40 | 0.00 | - | 21 | 13 | 11.33% |
| SPXW240710C05240000 | 2024-05-24 10:20AM EDT | 2024-07-10 | 128.31 | 118.30 | 119.80 | 0.00 | - | 72 | 36 | 11.44% |
| SPXW240712C05240000 | 2024-05-23 11:37AM EDT | 2024-07-12 | 155.10 | 124.60 | 125.60 | 0.00 | - | 1 | 1 | 12.00% |
| SPX240719C05240000 | 2024-05-28 2:36PM EDT | 2024-07-19 | 138.90 | 132.20 | 134.70 | 0.00 | - | 23 | 861 | 12.36% |
| SPXW240726C05240000 | 2024-05-28 12:23PM EDT | 2024-07-26 | 163.70 | 143.60 | 145.10 | 0.00 | - | 47 | 2 | 12.87% |
| SPXW240731C05240000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 169.33 | 148.30 | 151.80 | 0.00 | - | 4 | 43 | 13.14% |
| SPXW240816C05240000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 193.10 | 169.50 | 171.10 | 0.00 | - | 8 | 544 | 13.76% |
| SPXW240830C05240000 | 2024-05-24 10:20AM EDT | 2024-08-30 | 197.51 | 187.40 | 189.50 | 0.00 | - | 72 | 85 | 14.44% |
| SPX240920C05240000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 256.33 | 210.50 | 212.80 | 0.00 | - | 2 | 104 | 15.06% |
| SPXW240930C05240000 | 2024-05-21 1:38PM EDT | 2024-09-30 | 249.71 | 220.70 | 222.70 | 0.00 | - | 10 | 43 | 15.26% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 271.10 | 243.50 | 245.60 | 0.00 | - | - | 16 | 16.02% |
| SPXW241031C05240000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 277.52 | 257.30 | 259.60 | 0.00 | - | 1 | 56 | 16.36% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05240000 | 2024-05-29 5:36AM EDT | 2024-05-29 | 2.35 | 2.30 | 2.40 | +2.06 | +710.34% | 708 | 1,040 | 18.59% |
| SPXW240530P05240000 | 2024-05-29 4:59AM EDT | 2024-05-30 | 5.10 | 6.10 | 6.30 | +3.63 | +246.94% | 132 | 284 | 17.75% |
| SPXW240531P05240000 | 2024-05-29 5:10AM EDT | 2024-05-31 | 8.76 | 9.70 | 9.90 | +5.46 | +165.45% | 22 | 2,116 | 17.25% |
| SPXW240603P05240000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 4.90 | 12.90 | 13.20 | 0.00 | - | 230 | 255 | 13.82% |
| SPXW240604P05240000 | 2024-05-29 1:57AM EDT | 2024-06-04 | 12.00 | 15.20 | 15.50 | +5.80 | +93.55% | 4 | 70 | 13.79% |
| SPXW240605P05240000 | 2024-05-29 4:41AM EDT | 2024-06-05 | 16.45 | 17.80 | 18.20 | +6.95 | +73.16% | 5 | 94 | 13.96% |
| SPXW240606P05240000 | 2024-05-28 3:53PM EDT | 2024-06-06 | 11.27 | 19.70 | 20.10 | 0.00 | - | 21 | 113 | 13.85% |
| SPXW240607P05240000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 15.90 | 23.60 | 23.90 | 0.00 | - | 119 | 222 | 14.41% |
| SPXW240610P05240000 | 2024-05-28 4:14PM EDT | 2024-06-10 | 15.20 | 25.60 | 26.20 | 0.00 | - | 6 | 27 | 13.30% |
| SPXW240611P05240000 | 2024-05-28 11:47AM EDT | 2024-06-11 | 15.85 | 27.30 | 27.90 | 0.00 | - | 12 | 38 | 13.28% |
| SPXW240612P05240000 | 2024-05-28 3:19PM EDT | 2024-06-12 | 26.30 | 34.20 | 34.70 | 0.00 | - | 9 | 78 | 14.59% |
| SPXW240613P05240000 | 2024-05-28 3:11PM EDT | 2024-06-13 | 28.37 | 35.90 | 36.50 | 0.00 | - | 14 | 89 | 14.58% |
| SPXW240614P05240000 | 2024-05-28 4:01PM EDT | 2024-06-14 | 24.15 | 37.50 | 38.00 | 0.00 | - | 26 | 336 | 14.50% |
| SPXW240617P05240000 | 2024-05-24 9:35AM EDT | 2024-06-17 | 33.87 | 38.80 | 39.40 | 0.00 | - | 24 | 71 | 13.68% |
| SPXW240618P05240000 | 2024-05-28 1:46PM EDT | 2024-06-18 | 28.37 | 40.00 | 40.70 | 0.00 | - | 4 | 15 | 13.62% |
| SPXW240620P05240000 | 2024-05-28 4:01PM EDT | 2024-06-20 | 28.02 | 41.40 | 42.20 | 0.00 | - | 18 | 21 | 13.32% |
| SPX240621P05240000 | 2024-05-28 2:33PM EDT | 2024-06-21 | 35.80 | 41.90 | 42.40 | 0.00 | - | 28 | 16,550 | 13.08% |
| SPXW240624P05240000 | 2024-05-29 4:54AM EDT | 2024-06-24 | 41.80 | 43.70 | 44.50 | +7.38 | +21.44% | 6 | 204 | 12.73% |
| SPXW240625P05240000 | 2024-05-28 10:42AM EDT | 2024-06-25 | 33.00 | 44.80 | 45.60 | 0.00 | - | 3 | 19 | 12.70% |
| SPXW240626P05240000 | 2024-05-28 2:25PM EDT | 2024-06-26 | 37.80 | 46.00 | 46.70 | 0.00 | - | 14 | 819 | 12.68% |
| SPXW240627P05240000 | 2024-05-28 2:45PM EDT | 2024-06-27 | 41.65 | 47.20 | 48.00 | 0.00 | - | 5 | 36 | 12.69% |
| SPXW240628P05240000 | 2024-05-28 4:07PM EDT | 2024-06-28 | 35.55 | 48.70 | 49.00 | 0.00 | - | 183 | 999 | 12.66% |
| SPXW240701P05240000 | 2024-05-23 10:24AM EDT | 2024-07-01 | 38.50 | 49.70 | 50.60 | 0.00 | - | 1 | 78 | 12.35% |
| SPXW240703P05240000 | 2024-05-28 3:59PM EDT | 2024-07-03 | 37.63 | 51.10 | 52.00 | 0.00 | - | 1 | 15 | 12.23% |
| SPXW240705P05240000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 43.70 | 52.90 | 53.70 | 0.00 | - | 15 | 85 | 12.17% |
| SPXW240710P05240000 | 2024-05-28 1:32PM EDT | 2024-07-10 | 42.70 | 56.00 | 57.20 | 0.00 | - | 2 | 5 | 11.95% |
| SPXW240712P05240000 | 2024-05-24 10:52AM EDT | 2024-07-12 | 49.62 | 58.90 | 59.80 | 0.00 | - | 2 | 77 | 12.05% |
| SPXW240719P05240000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 52.06 | 63.40 | 64.00 | 0.00 | - | 5 | 245 | 11.76% |
| SPXW240726P05240000 | 2024-05-23 2:42PM EDT | 2024-07-26 | 69.00 | 67.40 | 68.40 | 0.00 | - | - | 12 | 11.58% |
| SPXW240731P05240000 | 2024-05-28 9:58AM EDT | 2024-07-31 | 60.31 | 71.40 | 72.20 | 0.00 | - | 4 | 66 | 11.57% |
| SPX240816P05240000 | 2024-05-23 2:38PM EDT | 2024-08-16 | 82.79 | 81.20 | 82.30 | 0.00 | - | 9 | 573 | 11.40% |
| SPXW240830P05240000 | 2024-05-23 9:58AM EDT | 2024-08-30 | 78.05 | 89.40 | 90.40 | 0.00 | - | 8 | 24 | 11.30% |
| SPXW240920P05240000 | 2024-05-28 3:53PM EDT | 2024-09-20 | 90.90 | 101.60 | 102.20 | 0.00 | - | 20 | 64 | 11.24% |
| SPXW240930P05240000 | 2024-05-24 3:56PM EDT | 2024-09-30 | 93.78 | 105.10 | 106.30 | 0.00 | - | 4 | 6 | 11.12% |
| SPXW241018P05240000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 99.20 | 114.60 | 115.70 | 0.00 | - | 4 | 2 | 11.12% |
| SPXW241031P05240000 | 2024-05-07 11:36AM EDT | 2024-10-31 | 162.90 | 120.10 | 121.20 | 0.00 | - | - | 26 | 11.06% |
| SPX241115P05240000 | 2024-05-23 8:37PM EDT | 2024-11-15 | 131.78 | 133.10 | 134.50 | 0.00 | - | 10 | 20 | 11.50% |
© 2024 Yahoo. All rights reserved.