S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5265.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05265000 | 2024-05-29 5:57AM EDT | 2024-05-29 | 18.80 | 19.10 | 19.40 | -25.76 | -57.81% | 54 | 97 | 0.00% |
| SPXW240530C05265000 | 2024-05-29 6:02AM EDT | 2024-05-30 | 23.60 | 24.80 | 25.00 | -13.52 | -36.42% | 23 | 205 | 0.00% |
| SPXW240531C05265000 | 2024-05-29 3:55AM EDT | 2024-05-31 | 33.90 | 30.00 | 30.30 | -17.90 | -34.56% | 1 | 525 | 0.00% |
| SPXW240603C05265000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 46.07 | 33.80 | 34.20 | 0.00 | - | 30 | 89 | 0.00% |
| SPXW240604C05265000 | 2024-05-28 3:50PM EDT | 2024-06-04 | 50.10 | 37.90 | 38.30 | 0.00 | - | 13 | 156 | 0.00% |
| SPXW240605C05265000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 55.50 | 40.40 | 40.80 | 0.00 | - | 11 | 45 | 0.00% |
| SPXW240606C05265000 | 2024-05-28 3:37PM EDT | 2024-06-06 | 57.70 | 44.00 | 44.50 | 0.00 | - | 3 | 6 | 4.96% |
| SPXW240607C05265000 | 2024-05-28 4:05PM EDT | 2024-06-07 | 68.06 | 49.60 | 50.00 | 0.00 | - | 87 | 1,245 | 6.91% |
| SPXW240610C05265000 | 2024-05-28 4:05PM EDT | 2024-06-10 | 70.36 | 51.40 | 51.90 | 0.00 | - | 60 | 65 | 6.65% |
| SPXW240611C05265000 | 2024-05-15 9:45AM EDT | 2024-06-11 | 71.90 | 54.20 | 54.70 | 0.00 | - | - | 15 | 7.21% |
| SPXW240612C05265000 | 2024-05-28 2:49PM EDT | 2024-06-12 | 66.70 | 62.60 | 63.00 | 0.00 | - | 13 | 2 | 9.14% |
| SPXW240613C05265000 | 2024-05-28 1:31PM EDT | 2024-06-13 | 80.40 | 65.00 | 65.60 | 0.00 | - | 13 | 4 | 9.49% |
| SPXW240614C05265000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 80.87 | 67.70 | 68.20 | 0.00 | - | 11 | 39 | 9.82% |
| SPXW240617C05265000 | 2024-05-24 1:47PM EDT | 2024-06-17 | 84.30 | 69.30 | 70.00 | 0.00 | - | 15 | 18 | 9.44% |
| SPXW240618C05265000 | 2024-05-28 3:12PM EDT | 2024-06-18 | 79.50 | 71.20 | 71.90 | 0.00 | - | 8 | 15 | 9.62% |
| SPXW240620C05265000 | 2024-05-28 9:46AM EDT | 2024-06-20 | 89.72 | 74.30 | 74.90 | 0.00 | - | 1 | 0 | 9.79% |
| SPX240621C05265000 | 2024-05-28 1:41PM EDT | 2024-06-21 | 92.62 | 76.70 | 77.30 | 0.00 | - | 13 | 4,898 | 10.04% |
| SPXW240628C05265000 | 2024-05-28 4:02PM EDT | 2024-06-28 | 106.50 | 88.70 | 89.30 | 0.00 | - | 24 | 119 | 10.86% |
| SPXW240705C05265000 | 2024-05-28 2:18PM EDT | 2024-07-05 | 108.30 | 97.60 | 98.30 | 0.00 | - | 1 | 33 | 11.17% |
| SPX240719C05265000 | 2024-05-23 3:27PM EDT | 2024-07-19 | 110.03 | 117.20 | 119.60 | 0.00 | - | 366 | 480 | 12.27% |
| SPXW240731C05265000 | 2024-05-16 10:55AM EDT | 2024-07-31 | 173.10 | 134.00 | 135.10 | 0.00 | - | 3 | 25 | 12.84% |
| SPXW240816C05265000 | 2024-05-24 9:50AM EDT | 2024-08-16 | 157.10 | 154.80 | 155.80 | 0.00 | - | 2 | 2 | 13.60% |
| SPXW240830C05265000 | 2024-05-23 3:09PM EDT | 2024-08-30 | 163.36 | 171.40 | 172.80 | 0.00 | - | - | 9 | 14.14% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 2024-09-30 | 186.84 | 205.40 | 207.30 | 0.00 | - | 2 | 1 | 15.08% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05265000 | 2024-05-29 6:08AM EDT | 2024-05-29 | 6.40 | 6.20 | 6.50 | +5.27 | +466.37% | 1,378 | 681 | 18.96% |
| SPXW240530P05265000 | 2024-05-29 5:50AM EDT | 2024-05-30 | 12.40 | 11.30 | 11.60 | +9.00 | +264.71% | 28 | 231 | 17.53% |
| SPXW240531P05265000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 6.04 | 16.00 | 16.30 | 0.00 | - | 603 | 821 | 17.17% |
| SPXW240603P05265000 | 2024-05-29 2:39AM EDT | 2024-06-03 | 14.83 | 19.20 | 19.50 | +6.23 | +72.44% | 1 | 213 | 13.47% |
| SPXW240604P05265000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 9.05 | 21.50 | 21.90 | 0.00 | - | 76 | 182 | 13.37% |
| SPXW240605P05265000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 13.00 | 24.00 | 24.40 | 0.00 | - | 33 | 146 | 13.38% |
| SPXW240606P05265000 | 2024-05-28 3:25PM EDT | 2024-06-06 | 17.90 | 26.10 | 26.50 | 0.00 | - | 25 | 63 | 13.29% |
| SPXW240607P05265000 | 2024-05-28 3:46PM EDT | 2024-06-07 | 21.70 | 30.70 | 31.10 | 0.00 | - | 200 | 1,854 | 14.01% |
| SPXW240610P05265000 | 2024-05-29 5:10AM EDT | 2024-06-10 | 32.49 | 32.20 | 32.70 | +8.24 | +33.98% | 1 | 41 | 12.72% |
| SPXW240611P05265000 | 2024-05-28 3:54PM EDT | 2024-06-11 | 23.73 | 34.50 | 35.00 | 0.00 | - | 20 | 124 | 12.84% |
| SPXW240612P05265000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 26.12 | 41.20 | 41.60 | 0.00 | - | 26 | 39 | 14.01% |
| SPXW240613P05265000 | 2024-05-24 12:39PM EDT | 2024-06-13 | 31.70 | 42.80 | 43.30 | 0.00 | - | 25 | 28 | 13.97% |
| SPXW240614P05265000 | 2024-05-28 2:26PM EDT | 2024-06-14 | 36.40 | 44.60 | 45.10 | 0.00 | - | 62 | 151 | 13.96% |
| SPXW240617P05265000 | 2024-05-28 1:28PM EDT | 2024-06-17 | 32.78 | 45.70 | 46.20 | 0.00 | - | 1 | 23 | 13.10% |
| SPXW240618P05265000 | 2024-05-23 4:11PM EDT | 2024-06-18 | 50.26 | 46.60 | 47.10 | 0.00 | - | - | 53 | 12.97% |
| SPXW240620P05265000 | 2024-05-28 1:33PM EDT | 2024-06-20 | 34.70 | 48.20 | 48.80 | 0.00 | - | 5 | 0 | 12.73% |
| SPXW240621P05265000 | 2024-05-28 4:01PM EDT | 2024-06-21 | 34.40 | 48.90 | 49.30 | 0.00 | - | 58 | 538 | 12.55% |
| SPXW240628P05265000 | 2024-05-28 3:24PM EDT | 2024-06-28 | 46.11 | 54.90 | 55.40 | 0.00 | - | 134 | 169 | 12.07% |
| SPXW240705P05265000 | 2024-05-28 4:04PM EDT | 2024-07-05 | 45.65 | 59.90 | 60.70 | 0.00 | - | 10 | 54 | 11.70% |
| SPX240719P05265000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 57.90 | 69.20 | 70.00 | 0.00 | - | 154 | 355 | 11.19% |
| SPXW240731P05265000 | 2024-05-22 11:50AM EDT | 2024-07-31 | 63.40 | 77.90 | 78.60 | 0.00 | - | 24 | 463 | 11.08% |
| SPX240816P05265000 | 2024-05-24 9:49AM EDT | 2024-08-16 | 84.30 | 87.40 | 88.30 | 0.00 | - | 13 | 19 | 10.90% |
| SPX240920P05265000 | 2024-05-23 2:45PM EDT | 2024-09-20 | 110.22 | 107.00 | 107.90 | 0.00 | - | - | 10 | 10.77% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 2024-09-30 | 102.16 | 111.90 | 112.90 | 0.00 | - | 3 | 11 | 10.74% |
© 2024 Yahoo. All rights reserved.