S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5270.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05270000 | 2024-05-29 5:54AM EDT | 2024-05-29 | 15.40 | 16.30 | 16.60 | -18.80 | -54.97% | 73 | 408 | 0.00% |
| SPXW240530C05270000 | 2024-05-29 5:50AM EDT | 2024-05-30 | 20.60 | 22.10 | 22.40 | -11.67 | -36.16% | 17 | 68 | 0.00% |
| SPXW240531C05270000 | 2024-05-28 3:26PM EDT | 2024-05-31 | 40.30 | 28.00 | 28.30 | 0.00 | - | 68 | 857 | 0.00% |
| SPXW240603C05270000 | 2024-05-28 3:56PM EDT | 2024-06-03 | 46.10 | 31.80 | 32.20 | 0.00 | - | 34 | 70 | 0.00% |
| SPXW240604C05270000 | 2024-05-28 3:57PM EDT | 2024-06-04 | 48.60 | 35.10 | 35.50 | 0.00 | - | 25 | 57 | 0.00% |
| SPXW240605C05270000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 56.90 | 38.40 | 38.70 | 0.00 | - | 16 | 79 | 4.41% |
| SPXW240606C05270000 | 2024-05-24 1:51PM EDT | 2024-06-06 | 59.10 | 41.30 | 41.70 | 0.00 | - | 6 | 32 | 5.52% |
| SPXW240607C05270000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 64.10 | 46.90 | 47.30 | 0.00 | - | 175 | 306 | 7.24% |
| SPXW240610C05270000 | 2024-05-28 2:53PM EDT | 2024-06-10 | 53.65 | 49.50 | 49.90 | 0.00 | - | 102 | 123 | 7.11% |
| SPXW240611C05270000 | 2024-05-28 1:59PM EDT | 2024-06-11 | 63.00 | 51.90 | 52.40 | 0.00 | - | 10 | 114 | 7.53% |
| SPXW240612C05270000 | 2024-05-28 1:58PM EDT | 2024-06-12 | 71.00 | 60.00 | 60.50 | 0.00 | - | 16 | 39 | 9.33% |
| SPXW240613C05270000 | 2024-05-28 1:31PM EDT | 2024-06-13 | 76.90 | 62.40 | 63.00 | 0.00 | - | 4 | 6 | 9.64% |
| SPXW240614C05270000 | 2024-05-28 3:48PM EDT | 2024-06-14 | 73.68 | 65.10 | 65.60 | 0.00 | - | 23 | 152 | 9.95% |
| SPXW240617C05270000 | 2024-05-28 1:32PM EDT | 2024-06-17 | 82.10 | 66.70 | 67.30 | 0.00 | - | 1 | 27 | 9.53% |
| SPXW240618C05270000 | 2024-05-28 1:29PM EDT | 2024-06-18 | 83.65 | 69.40 | 70.10 | 0.00 | - | 2 | 13 | 9.88% |
| SPXW240620C05270000 | 2024-05-23 3:24PM EDT | 2024-06-20 | 64.45 | 71.80 | 72.40 | 0.00 | - | 2 | 50 | 9.90% |
| SPXW240621C05270000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 91.80 | 74.90 | 75.20 | 0.00 | - | 33 | 471 | 10.22% |
| SPXW240624C05270000 | 2024-05-28 9:37AM EDT | 2024-06-24 | 93.98 | 76.70 | 77.30 | 0.00 | - | 1 | 34 | 10.02% |
| SPXW240625C05270000 | 2024-05-21 3:50PM EDT | 2024-06-25 | 111.05 | 78.60 | 79.30 | 0.00 | - | - | 13 | 10.19% |
| SPXW240626C05270000 | 2024-05-24 9:31AM EDT | 2024-06-26 | 85.10 | 80.50 | 81.30 | 0.00 | - | 1 | 11 | 10.36% |
| SPXW240628C05270000 | 2024-05-28 2:39PM EDT | 2024-06-28 | 86.19 | 85.80 | 86.40 | 0.00 | - | 11 | 250 | 10.87% |
| SPXW240701C05270000 | 2024-05-24 10:37AM EDT | 2024-07-01 | 94.46 | 88.00 | 88.80 | 0.00 | - | 18 | 44 | 10.76% |
| SPXW240702C05270000 | 2024-05-24 9:30AM EDT | 2024-07-02 | 93.30 | 89.60 | 90.50 | 0.00 | - | 2 | 2 | 10.87% |
| SPXW240703C05270000 | 2024-05-24 10:24AM EDT | 2024-07-03 | 98.67 | 91.70 | 92.50 | 0.00 | - | 8 | 4 | 11.02% |
| SPXW240705C05270000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 107.98 | 95.40 | 96.10 | 0.00 | - | 16 | 32 | 11.27% |
| SPXW240710C05270000 | 2024-05-28 2:49PM EDT | 2024-07-10 | 102.95 | 100.30 | 101.50 | 0.00 | - | 17 | 0 | 11.35% |
| SPXW240712C05270000 | 2024-05-28 2:49PM EDT | 2024-07-12 | 109.20 | 106.60 | 107.30 | 0.00 | - | 2 | 10 | 11.89% |
| SPXW240719C05270000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 120.88 | 115.80 | 116.50 | 0.00 | - | 15 | 322 | 12.23% |
| SPXW240726C05270000 | 2024-05-22 11:59AM EDT | 2024-07-26 | 154.88 | 125.30 | 126.40 | 0.00 | - | - | 1 | 12.66% |
| SPXW240731C05270000 | 2024-05-28 10:22AM EDT | 2024-07-31 | 143.50 | 131.30 | 132.20 | 0.00 | - | 8 | 60 | 12.82% |
| SPXW240816C05270000 | 2024-05-24 1:47PM EDT | 2024-08-16 | 165.40 | 151.90 | 153.00 | 0.00 | - | 5 | 186 | 13.59% |
| SPXW240830C05270000 | 2024-05-24 7:19AM EDT | 2024-08-30 | 171.73 | 169.60 | 170.90 | 0.00 | - | 5 | 375 | 14.21% |
| SPX240920C05270000 | 2024-05-23 2:24PM EDT | 2024-09-20 | 185.60 | 192.50 | 194.70 | 0.00 | - | 1 | 347 | 14.87% |
| SPXW240930C05270000 | 2024-05-23 9:51AM EDT | 2024-09-30 | 226.53 | 202.60 | 204.40 | 0.00 | - | 2 | 22 | 15.05% |
| SPXW241018C05270000 | 2024-05-24 8:35AM EDT | 2024-10-18 | 230.20 | 225.60 | 227.50 | 0.00 | - | 15 | 14 | 15.83% |
| SPXW241031C05270000 | 2024-05-21 2:57PM EDT | 2024-10-31 | 266.12 | 239.60 | 241.40 | 0.00 | - | - | 1 | 16.16% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05270000 | 2024-05-29 6:19AM EDT | 2024-05-29 | 7.60 | 7.50 | 7.70 | +6.15 | +424.14% | 1,138 | 634 | 19.00% |
| SPXW240530P05270000 | 2024-05-29 6:21AM EDT | 2024-05-30 | 12.71 | 12.60 | 12.90 | +8.61 | +210.00% | 53 | 348 | 17.42% |
| SPXW240531P05270000 | 2024-05-29 5:31AM EDT | 2024-05-31 | 19.00 | 16.80 | 17.10 | +12.03 | +172.60% | 90 | 1,329 | 16.70% |
| SPXW240603P05270000 | 2024-05-28 4:13PM EDT | 2024-06-03 | 9.71 | 20.10 | 20.50 | 0.00 | - | 271 | 172 | 13.19% |
| SPXW240604P05270000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 11.33 | 22.70 | 23.10 | 0.00 | - | 321 | 150 | 13.17% |
| SPXW240605P05270000 | 2024-05-28 8:54PM EDT | 2024-06-05 | 16.90 | 25.10 | 25.50 | +1.10 | +6.96% | 32 | 105 | 13.14% |
| SPXW240606P05270000 | 2024-05-28 4:02PM EDT | 2024-06-06 | 14.90 | 27.40 | 27.90 | 0.00 | - | 87 | 66 | 13.15% |
| SPXW240607P05270000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 18.27 | 31.20 | 31.60 | 0.00 | - | 267 | 400 | 13.59% |
| SPXW240610P05270000 | 2024-05-29 5:59AM EDT | 2024-06-10 | 34.88 | 33.30 | 33.80 | +9.30 | +36.36% | 6 | 129 | 12.50% |
| SPXW240611P05270000 | 2024-05-28 3:43PM EDT | 2024-06-11 | 26.53 | 35.10 | 35.60 | 0.00 | - | 67 | 104 | 12.50% |
| SPXW240612P05270000 | 2024-05-28 3:05PM EDT | 2024-06-12 | 35.47 | 42.30 | 42.70 | 0.00 | - | 41 | 81 | 13.79% |
| SPXW240613P05270000 | 2024-05-22 1:04PM EDT | 2024-06-13 | 31.53 | 44.00 | 44.60 | 0.00 | - | 2 | 107 | 13.80% |
| SPXW240614P05270000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 35.60 | 45.10 | 45.60 | 0.00 | - | 201 | 300 | 13.61% |
| SPXW240617P05270000 | 2024-05-28 1:02PM EDT | 2024-06-17 | 34.26 | 46.80 | 47.40 | 0.00 | - | 142 | 55 | 12.92% |
| SPXW240618P05270000 | 2024-05-28 2:37PM EDT | 2024-06-18 | 45.08 | 47.60 | 48.20 | 0.00 | - | 3 | 4 | 12.77% |
| SPXW240620P05270000 | 2024-05-23 1:49PM EDT | 2024-06-20 | 47.83 | 49.20 | 49.80 | 0.00 | - | 1 | 4 | 12.52% |
| SPXW240621P05270000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 35.25 | 49.90 | 50.30 | 0.00 | - | 84 | 723 | 12.35% |
| SPXW240624P05270000 | 2024-05-23 3:33PM EDT | 2024-06-24 | 58.46 | 51.30 | 51.90 | 0.00 | - | 21 | 9 | 11.93% |
| SPXW240625P05270000 | 2024-05-28 3:36PM EDT | 2024-06-25 | 43.17 | 52.40 | 53.00 | 0.00 | - | 52 | 1 | 11.90% |
| SPXW240626P05270000 | 2024-05-28 4:00PM EDT | 2024-06-26 | 38.70 | 53.50 | 54.20 | 0.00 | - | 3 | 3 | 11.90% |
| SPXW240627P05270000 | 2024-05-23 10:35AM EDT | 2024-06-27 | 42.42 | 54.60 | 55.30 | 0.00 | - | - | 2 | 11.89% |
| SPXW240628P05270000 | 2024-05-28 3:15PM EDT | 2024-06-28 | 49.02 | 56.00 | 56.40 | 0.00 | - | 122 | 223 | 11.88% |
| SPXW240701P05270000 | 2024-05-28 1:55PM EDT | 2024-07-01 | 48.20 | 57.00 | 57.70 | 0.00 | - | 2 | 33 | 11.55% |
| SPXW240702P05270000 | 2024-05-24 11:53AM EDT | 2024-07-02 | 47.18 | 58.00 | 58.70 | 0.00 | - | 1 | 1 | 11.54% |
| SPXW240703P05270000 | 2024-05-28 3:30PM EDT | 2024-07-03 | 50.16 | 58.60 | 59.30 | 0.00 | - | 1 | 6 | 11.47% |
| SPXW240705P05270000 | 2024-05-28 12:52PM EDT | 2024-07-05 | 45.30 | 60.30 | 60.90 | 0.00 | - | 3 | 123 | 11.40% |
| SPXW240710P05270000 | 2024-05-24 10:52AM EDT | 2024-07-10 | 55.17 | 63.40 | 64.30 | 0.00 | - | 5 | 4 | 11.20% |
| SPXW240712P05270000 | 2024-05-24 2:06PM EDT | 2024-07-12 | 53.15 | 66.40 | 67.20 | 0.00 | - | 22 | 75 | 11.34% |
| SPXW240719P05270000 | 2024-05-28 2:55PM EDT | 2024-07-19 | 65.00 | 70.70 | 71.20 | 0.00 | - | 28 | 369 | 11.06% |
| SPXW240726P05270000 | 2024-05-24 10:34AM EDT | 2024-07-26 | 66.52 | 74.80 | 75.60 | 0.00 | - | 2 | 2 | 10.91% |
| SPXW240731P05270000 | 2024-05-28 4:02PM EDT | 2024-07-31 | 65.33 | 78.70 | 79.40 | 0.00 | - | 5 | 93 | 10.91% |
| SPX240816P05270000 | 2024-05-28 2:38PM EDT | 2024-08-16 | 85.90 | 88.30 | 89.20 | 0.00 | - | 6 | 3,536 | 10.76% |
| SPXW240830P05270000 | 2024-05-22 11:12PM EDT | 2024-08-30 | 73.90 | 96.70 | 97.60 | 0.00 | - | 1 | 42 | 10.72% |
| SPX240920P05270000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 98.40 | 108.00 | 108.80 | 0.00 | - | 9 | 180 | 10.65% |
| SPXW240930P05270000 | 2024-05-23 12:18PM EDT | 2024-09-30 | 98.00 | 112.40 | 113.40 | 0.00 | - | 16 | 21 | 10.59% |
| SPX241018P05270000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 109.90 | 121.10 | 122.30 | 0.00 | - | 3 | 8 | 10.58% |
| SPXW241031P05270000 | 2024-05-23 2:51PM EDT | 2024-10-31 | 133.90 | 127.30 | 128.20 | 0.00 | - | 15 | 41 | 10.56% |
| SPX241115P05270000 | 2024-05-23 2:28PM EDT | 2024-11-15 | 144.88 | 140.40 | 141.70 | 0.00 | - | - | 2 | 11.03% |
© 2024 Yahoo. All rights reserved.