S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5245.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05245000 | 2024-05-28 3:40PM EDT | 2024-05-29 | 53.30 | 31.50 | 32.80 | 0.00 | - | 30 | 96 | 0.00% |
| SPXW240530C05245000 | 2024-05-29 4:10AM EDT | 2024-05-30 | 40.50 | 36.10 | 37.00 | -5.64 | -12.22% | 1 | 223 | 0.00% |
| SPXW240531C05245000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 72.80 | 42.20 | 42.90 | 0.00 | - | 18 | 563 | 0.00% |
| SPXW240603C05245000 | 2024-05-24 6:45AM EDT | 2024-06-03 | 57.30 | 45.60 | 46.40 | 0.00 | - | 13 | 72 | 0.00% |
| SPXW240604C05245000 | 2024-05-28 3:12PM EDT | 2024-06-04 | 61.90 | 47.80 | 48.60 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240605C05245000 | 2024-05-24 1:28PM EDT | 2024-06-05 | 77.86 | 51.10 | 51.50 | 0.00 | - | 17 | 23 | 0.00% |
| SPXW240606C05245000 | 2024-05-24 8:07AM EDT | 2024-06-06 | 64.40 | 54.80 | 55.20 | 0.00 | - | 6 | 21 | 0.00% |
| SPXW240607C05245000 | 2024-05-28 3:03PM EDT | 2024-06-07 | 71.90 | 60.40 | 60.80 | 0.00 | - | 2 | 84 | 0.00% |
| SPXW240610C05245000 | 2024-05-15 2:05PM EDT | 2024-06-10 | 101.73 | 62.90 | 63.40 | 0.00 | - | - | 35 | 4.83% |
| SPXW240611C05245000 | 2024-05-16 10:53AM EDT | 2024-06-11 | 114.19 | 65.30 | 66.00 | 0.00 | - | - | 29 | 5.85% |
| SPXW240612C05245000 | 2024-05-23 3:08PM EDT | 2024-06-12 | 69.16 | 72.40 | 72.90 | 0.00 | - | 20 | 20 | 7.97% |
| SPXW240613C05245000 | 2024-05-27 10:51PM EDT | 2024-06-13 | 99.57 | 75.00 | 75.70 | 0.00 | - | 1 | 47 | 8.52% |
| SPXW240614C05245000 | 2024-05-28 3:02PM EDT | 2024-06-14 | 90.30 | 77.90 | 78.40 | 0.00 | - | 1 | 27 | 8.98% |
| SPXW240617C05245000 | 2024-05-24 1:46PM EDT | 2024-06-17 | 99.38 | 80.20 | 80.80 | 0.00 | - | 81 | 56 | 8.86% |
| SPXW240618C05245000 | 2024-05-23 2:50PM EDT | 2024-06-18 | 78.70 | 82.00 | 82.70 | 0.00 | - | - | 15 | 9.08% |
| SPXW240621C05245000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 98.60 | 88.10 | 88.40 | 0.00 | - | 15 | 301 | 9.69% |
| SPXW240628C05245000 | 2024-05-28 3:46PM EDT | 2024-06-28 | 113.70 | 99.10 | 99.70 | 0.00 | - | 39 | 286 | 10.54% |
| SPXW240705C05245000 | 2024-05-28 3:07PM EDT | 2024-07-05 | 120.30 | 108.60 | 109.40 | 0.00 | - | 38 | 26 | 11.03% |
| SPXW240719C05245000 | 2024-05-28 1:25PM EDT | 2024-07-19 | 148.00 | 129.80 | 130.50 | 0.00 | - | 2 | 3 | 12.20% |
| SPXW240731C05245000 | 2024-05-23 11:12AM EDT | 2024-07-31 | 171.40 | 144.70 | 145.70 | 0.00 | - | 4 | 27 | 12.77% |
| SPXW240830C05245000 | 2024-05-23 10:16AM EDT | 2024-08-30 | 214.02 | 182.60 | 183.90 | 0.00 | - | - | 14 | 14.17% |
| SPX240920C05245000 | 2024-05-22 12:55PM EDT | 2024-09-20 | 240.99 | 205.60 | 207.70 | 0.00 | - | - | 1 | 14.85% |
| SPXW240930C05245000 | 2024-05-22 10:10AM EDT | 2024-09-30 | 250.94 | 216.50 | 218.30 | 0.00 | - | 2 | 9 | 15.11% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05245000 | 2024-05-29 7:30AM EDT | 2024-05-29 | 3.00 | 3.00 | 3.20 | +2.65 | +757.14% | 1,052 | 2,023 | 19.05% |
| SPXW240530P05245000 | 2024-05-29 7:05AM EDT | 2024-05-30 | 6.82 | 7.30 | 7.50 | +5.17 | +313.33% | 34 | 685 | 18.02% |
| SPXW240531P05245000 | 2024-05-29 4:24AM EDT | 2024-05-31 | 9.33 | 11.20 | 11.40 | +5.53 | +145.53% | 82 | 949 | 17.52% |
| SPXW240603P05245000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 4.65 | 14.40 | 14.70 | 0.00 | - | 158 | 327 | 13.94% |
| SPXW240604P05245000 | 2024-05-29 6:12AM EDT | 2024-06-04 | 15.60 | 17.00 | 17.30 | +8.50 | +119.72% | 13 | 94 | 13.98% |
| SPXW240605P05245000 | 2024-05-29 4:13AM EDT | 2024-06-05 | 17.90 | 19.60 | 19.90 | +7.50 | +72.12% | 22 | 165 | 14.07% |
| SPXW240606P05245000 | 2024-05-28 3:42PM EDT | 2024-06-06 | 13.42 | 21.60 | 21.90 | 0.00 | - | 52 | 101 | 13.96% |
| SPXW240607P05245000 | 2024-05-28 4:12PM EDT | 2024-06-07 | 14.02 | 25.20 | 25.50 | 0.00 | - | 84 | 235 | 14.42% |
| SPXW240610P05245000 | 2024-05-28 3:51PM EDT | 2024-06-10 | 18.23 | 27.70 | 28.10 | 0.00 | - | 4 | 43 | 13.38% |
| SPXW240611P05245000 | 2024-05-28 3:48PM EDT | 2024-06-11 | 20.31 | 29.70 | 30.20 | 0.00 | - | 7 | 83 | 13.46% |
| SPXW240612P05245000 | 2024-05-28 2:35PM EDT | 2024-06-12 | 31.10 | 36.30 | 36.80 | 0.00 | - | 27 | 50 | 14.69% |
| SPXW240613P05245000 | 2024-05-24 2:26PM EDT | 2024-06-13 | 26.40 | 38.10 | 38.60 | 0.00 | - | 2 | 9 | 14.66% |
| SPXW240614P05245000 | 2024-05-29 6:11AM EDT | 2024-06-14 | 38.27 | 39.50 | 40.00 | +7.62 | +24.86% | 12 | 149 | 14.55% |
| SPXW240617P05245000 | 2024-05-28 3:24PM EDT | 2024-06-17 | 31.85 | 41.00 | 41.50 | 0.00 | - | 6 | 13 | 13.74% |
| SPXW240618P05245000 | 2024-05-22 10:19AM EDT | 2024-06-18 | 27.97 | 41.90 | 42.50 | 0.00 | - | - | 1 | 13.62% |
| SPXW240621P05245000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 32.00 | 44.60 | 44.90 | 0.00 | - | 93 | 184 | 13.22% |
| SPXW240628P05245000 | 2024-05-29 3:51AM EDT | 2024-06-28 | 47.30 | 51.20 | 51.60 | +10.65 | +29.06% | 17 | 189 | 12.78% |
| SPXW240705P05245000 | 2024-05-24 3:02PM EDT | 2024-07-05 | 45.75 | 55.00 | 55.70 | 0.00 | - | 1 | 34 | 12.18% |
| SPXW240719P05245000 | 2024-05-29 2:26AM EDT | 2024-07-19 | 60.10 | 65.70 | 66.20 | +7.10 | +13.40% | 12 | 26 | 11.78% |
| SPXW240731P05245000 | 2024-05-28 10:50AM EDT | 2024-07-31 | 58.50 | 73.60 | 74.30 | 0.00 | - | 1 | 64 | 11.57% |
| SPX240816P05245000 | 2024-05-28 3:25PM EDT | 2024-08-16 | 72.40 | 83.50 | 84.40 | 0.00 | - | 8 | 13 | 11.40% |
| SPXW240830P05245000 | 2024-05-23 3:11PM EDT | 2024-08-30 | 96.40 | 91.60 | 92.30 | 0.00 | - | - | 5 | 11.28% |
| SPXW240930P05245000 | 2024-05-23 12:00PM EDT | 2024-09-30 | 90.30 | 107.50 | 108.50 | 0.00 | - | 4 | 15 | 11.12% |
© 2024 Yahoo. All rights reserved.