S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5260.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05260000 | 2024-05-29 4:50AM EDT | 2024-05-29 | 23.80 | 23.40 | 23.90 | -25.74 | -51.96% | 12 | 1,464 | 0.00% |
| SPXW240530C05260000 | 2024-05-28 3:30PM EDT | 2024-05-30 | 40.96 | 28.50 | 28.80 | 0.00 | - | 44 | 222 | 0.00% |
| SPXW240531C05260000 | 2024-05-28 3:48PM EDT | 2024-05-31 | 46.09 | 34.50 | 34.70 | 0.00 | - | 90 | 1,387 | 0.00% |
| SPXW240603C05260000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 49.92 | 37.90 | 38.30 | 0.00 | - | 19 | 78 | 0.00% |
| SPXW240604C05260000 | 2024-05-28 3:45PM EDT | 2024-06-04 | 52.65 | 41.10 | 41.50 | 0.00 | - | 44 | 8 | 0.00% |
| SPXW240605C05260000 | 2024-05-29 4:48AM EDT | 2024-06-05 | 44.20 | 44.40 | 44.80 | -11.90 | -21.21% | 3 | 57 | 0.00% |
| SPXW240606C05260000 | 2024-05-28 3:04PM EDT | 2024-06-06 | 55.62 | 47.50 | 48.00 | 0.00 | - | 9 | 76 | 4.50% |
| SPXW240607C05260000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 72.10 | 52.90 | 53.40 | 0.00 | - | 118 | 615 | 6.75% |
| SPXW240610C05260000 | 2024-05-28 3:36PM EDT | 2024-06-10 | 67.82 | 55.70 | 56.20 | 0.00 | - | 6 | 164 | 6.84% |
| SPXW240611C05260000 | 2024-05-24 1:58PM EDT | 2024-06-11 | 76.65 | 57.90 | 58.50 | 0.00 | - | 9 | 63 | 7.27% |
| SPXW240612C05260000 | 2024-05-28 12:08PM EDT | 2024-06-12 | 83.90 | 65.80 | 66.30 | 0.00 | - | 14 | 27 | 9.13% |
| SPXW240613C05260000 | 2024-05-28 11:52AM EDT | 2024-06-13 | 87.40 | 68.30 | 69.00 | 0.00 | - | 11 | 7 | 9.52% |
| SPXW240614C05260000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 81.40 | 71.10 | 71.70 | 0.00 | - | 22 | 86 | 9.89% |
| SPXW240617C05260000 | 2024-05-24 1:47PM EDT | 2024-06-17 | 88.35 | 72.90 | 73.50 | 0.00 | - | 33 | 30 | 9.51% |
| SPXW240618C05260000 | 2024-05-16 3:28PM EDT | 2024-06-18 | 108.37 | 75.40 | 76.10 | 0.00 | - | - | 10 | 9.83% |
| SPXW240620C05260000 | 2024-05-29 2:28AM EDT | 2024-06-20 | 83.40 | 77.60 | 78.30 | -7.18 | -7.93% | 1 | 38 | 9.84% |
| SPXW240621C05260000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 90.65 | 80.90 | 81.30 | 0.00 | - | 47 | 493 | 10.22% |
| SPXW240624C05260000 | 2024-05-23 2:17PM EDT | 2024-06-24 | 81.70 | 82.90 | 83.60 | 0.00 | - | 14 | 35 | 10.06% |
| SPXW240625C05260000 | 2024-05-21 10:05AM EDT | 2024-06-25 | 111.92 | 85.00 | 85.70 | 0.00 | - | - | 1 | 10.25% |
| SPXW240626C05260000 | 2024-05-28 3:27PM EDT | 2024-06-26 | 97.22 | 86.80 | 87.70 | 0.00 | - | 2 | 58 | 10.43% |
| SPXW240627C05260000 | 2024-05-28 2:26PM EDT | 2024-06-27 | 97.26 | 88.80 | 89.50 | 0.00 | - | 2 | 0 | 10.56% |
| SPXW240628C05260000 | 2024-05-28 12:25PM EDT | 2024-06-28 | 109.25 | 92.20 | 92.70 | 0.00 | - | 44 | 80 | 10.93% |
| SPXW240701C05260000 | 2024-05-24 11:55AM EDT | 2024-07-01 | 108.72 | 94.10 | 95.00 | 0.00 | - | 50 | 81 | 10.81% |
| SPXW240702C05260000 | 2024-05-28 2:21PM EDT | 2024-07-02 | 106.26 | 95.80 | 96.80 | 0.00 | - | 52 | 0 | 10.94% |
| SPXW240703C05260000 | 2024-05-24 11:12AM EDT | 2024-07-03 | 117.10 | 98.10 | 99.10 | 0.00 | - | 8 | 9 | 11.15% |
| SPXW240705C05260000 | 2024-05-24 12:49PM EDT | 2024-07-05 | 117.10 | 101.50 | 102.40 | 0.00 | - | 2 | 33 | 11.35% |
| SPXW240710C05260000 | 2024-05-24 3:13PM EDT | 2024-07-10 | 117.56 | 106.30 | 107.40 | 0.00 | - | 10 | 5 | 11.38% |
| SPXW240712C05260000 | 2024-05-23 3:01PM EDT | 2024-07-12 | 106.38 | 112.50 | 113.70 | 0.00 | - | 24 | 34 | 11.99% |
| SPX240719C05260000 | 2024-05-28 3:27PM EDT | 2024-07-19 | 131.92 | 120.30 | 122.90 | 0.00 | - | 2 | 90 | 12.34% |
| SPXW240726C05260000 | 2024-05-22 10:18AM EDT | 2024-07-26 | 163.63 | 131.30 | 132.50 | 0.00 | - | - | 45 | 12.73% |
| SPXW240731C05260000 | 2024-05-24 4:01PM EDT | 2024-07-31 | 152.70 | 137.60 | 138.60 | 0.00 | - | 2 | 26 | 12.92% |
| SPXW240816C05260000 | 2024-05-23 3:50PM EDT | 2024-08-16 | 151.90 | 158.30 | 159.30 | 0.00 | - | 9 | 139 | 13.68% |
| SPXW240830C05260000 | 2024-05-24 11:55AM EDT | 2024-08-30 | 190.12 | 175.50 | 177.00 | 0.00 | - | 50 | 121 | 14.29% |
| SPX240920C05260000 | 2024-05-22 11:51AM EDT | 2024-09-20 | 226.79 | 198.50 | 200.70 | 0.00 | - | 27 | 493 | 14.94% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 2024-09-30 | 112.19 | 247.80 | 256.50 | 0.00 | - | - | 0 | 18.87% |
| SPXW241018C05260000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 261.09 | 232.00 | 233.90 | 0.00 | - | - | 11 | 15.92% |
| SPXW241031C05260000 | 2024-05-23 1:36PM EDT | 2024-10-31 | 258.38 | 245.30 | 247.50 | 0.00 | - | 12 | 21 | 16.24% |
| SPX241115C05260000 | 2024-05-20 10:00AM EDT | 2024-11-15 | 304.17 | 267.10 | 271.50 | 0.00 | - | - | 12 | 17.18% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05260000 | 2024-05-29 5:12AM EDT | 2024-05-29 | 5.22 | 5.10 | 5.30 | +4.42 | +566.67% | 923 | 2,682 | 18.72% |
| SPXW240530P05260000 | 2024-05-29 4:55AM EDT | 2024-05-30 | 9.17 | 9.90 | 10.10 | +6.34 | +224.03% | 120 | 149 | 17.39% |
| SPXW240531P05260000 | 2024-05-29 4:33AM EDT | 2024-05-31 | 13.90 | 13.80 | 14.10 | +8.49 | +156.93% | 60 | 1,549 | 16.74% |
| SPXW240603P05260000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 6.40 | 17.10 | 17.50 | 0.00 | - | 396 | 95 | 13.30% |
| SPXW240604P05260000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 9.40 | 19.90 | 20.30 | 0.00 | - | 104 | 100 | 13.39% |
| SPXW240605P05260000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 10.80 | 22.30 | 22.80 | 0.00 | - | 45 | 153 | 13.41% |
| SPXW240606P05260000 | 2024-05-29 4:48AM EDT | 2024-06-06 | 25.10 | 24.50 | 24.90 | +7.56 | +43.10% | 2 | 103 | 13.34% |
| SPXW240607P05260000 | 2024-05-29 4:28AM EDT | 2024-06-07 | 26.90 | 28.10 | 28.50 | +9.75 | +56.85% | 6 | 944 | 13.78% |
| SPXW240610P05260000 | 2024-05-28 2:23PM EDT | 2024-06-10 | 22.85 | 30.40 | 30.90 | 0.00 | - | 17 | 31 | 12.73% |
| SPXW240611P05260000 | 2024-05-28 3:47PM EDT | 2024-06-11 | 23.35 | 32.20 | 32.80 | 0.00 | - | 36 | 68 | 12.76% |
| SPXW240612P05260000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 28.08 | 39.30 | 39.80 | 0.00 | - | 61 | 10 | 14.05% |
| SPXW240613P05260000 | 2024-05-28 3:17PM EDT | 2024-06-13 | 34.20 | 40.90 | 41.50 | 0.00 | - | 21 | 77 | 14.01% |
| SPXW240614P05260000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 33.65 | 42.30 | 42.80 | 0.00 | - | 71 | 322 | 13.89% |
| SPXW240617P05260000 | 2024-05-28 1:50PM EDT | 2024-06-17 | 34.77 | 43.70 | 44.30 | 0.00 | - | 3 | 43 | 13.12% |
| SPXW240618P05260000 | 2024-05-28 2:37PM EDT | 2024-06-18 | 41.73 | 44.40 | 45.10 | 0.00 | - | 6 | 115 | 12.97% |
| SPXW240620P05260000 | 2024-05-24 2:09PM EDT | 2024-06-20 | 32.73 | 46.30 | 46.90 | 0.00 | - | 1 | 6 | 12.75% |
| SPXW240621P05260000 | 2024-05-28 3:36PM EDT | 2024-06-21 | 37.93 | 47.10 | 47.40 | 0.00 | - | 89 | 330 | 12.58% |
| SPXW240624P05260000 | 2024-05-24 2:37PM EDT | 2024-06-24 | 37.31 | 48.70 | 49.30 | 0.00 | - | 6 | 6 | 12.20% |
| SPXW240625P05260000 | 2024-05-28 8:11AM EDT | 2024-06-25 | 34.15 | 49.70 | 50.50 | 0.00 | - | 21 | 0 | 12.19% |
| SPXW240626P05260000 | 2024-05-29 5:07AM EDT | 2024-06-26 | 51.68 | 50.70 | 51.40 | +9.15 | +21.51% | 1 | 23 | 12.14% |
| SPXW240627P05260000 | 2024-05-28 2:19PM EDT | 2024-06-27 | 41.68 | 52.10 | 52.80 | 0.00 | - | 4 | 36 | 12.17% |
| SPXW240628P05260000 | 2024-05-29 4:29AM EDT | 2024-06-28 | 52.00 | 53.20 | 53.70 | +6.72 | +14.84% | 16 | 161 | 12.13% |
| SPXW240701P05260000 | 2024-05-28 10:05AM EDT | 2024-07-01 | 41.80 | 54.20 | 55.00 | 0.00 | - | 1 | 14 | 11.79% |
| SPXW240703P05260000 | 2024-05-23 1:57PM EDT | 2024-07-03 | 57.42 | 55.90 | 56.70 | 0.00 | - | - | 48 | 11.72% |
| SPXW240705P05260000 | 2024-05-28 4:04PM EDT | 2024-07-05 | 44.40 | 57.70 | 58.40 | 0.00 | - | 12 | 77 | 11.67% |
| SPXW240710P05260000 | 2024-05-28 1:27PM EDT | 2024-07-10 | 48.20 | 60.60 | 61.70 | 0.00 | - | 1 | 0 | 11.44% |
| SPXW240712P05260000 | 2024-05-28 1:46PM EDT | 2024-07-12 | 51.95 | 63.70 | 64.60 | 0.00 | - | 5 | 20 | 11.58% |
| SPXW240719P05260000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 63.20 | 68.00 | 68.70 | 0.00 | - | 41 | 487 | 11.30% |
| SPXW240726P05260000 | 2024-05-23 3:27PM EDT | 2024-07-26 | 79.30 | 71.90 | 72.80 | 0.00 | - | - | 14 | 11.10% |
| SPXW240731P05260000 | 2024-05-24 4:01PM EDT | 2024-07-31 | 63.20 | 75.90 | 76.90 | 0.00 | - | 19 | 67 | 11.13% |
| SPX240816P05260000 | 2024-05-24 2:08PM EDT | 2024-08-16 | 71.96 | 85.60 | 86.70 | 0.00 | - | 1 | 695 | 10.97% |
| SPXW240830P05260000 | 2024-05-22 12:25PM EDT | 2024-08-30 | 79.10 | 94.10 | 95.00 | 0.00 | - | 3 | 75 | 10.91% |
| SPX240920P05260000 | 2024-05-23 3:25PM EDT | 2024-09-20 | 110.91 | 105.20 | 106.20 | 0.00 | - | 10 | 425 | 10.82% |
| SPXW240930P05260000 | 2024-05-28 10:39AM EDT | 2024-09-30 | 99.70 | 109.80 | 110.90 | 0.00 | - | 30 | 19 | 10.76% |
| SPX241018P05260000 | 2024-05-28 11:55AM EDT | 2024-10-18 | 105.27 | 118.60 | 119.80 | 0.00 | - | 3 | 24 | 10.75% |
| SPXW241031P05260000 | 2024-05-21 3:43PM EDT | 2024-10-31 | 108.99 | 124.70 | 125.80 | 0.00 | - | - | 1 | 10.73% |
| SPX241115P05260000 | 2024-05-24 4:12AM EDT | 2024-11-15 | 137.00 | 137.80 | 139.20 | 0.00 | - | 2 | 136 | 11.18% |
© 2024 Yahoo. All rights reserved.