S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5285.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05285000 | 2024-05-29 6:17AM EDT | 2024-05-29 | 8.10 | 8.30 | 8.50 | -16.69 | -67.33% | 419 | 293 | 0.00% |
| SPXW240530C05285000 | 2024-05-29 5:52AM EDT | 2024-05-30 | 13.20 | 13.40 | 13.60 | -16.30 | -55.25% | 30 | 239 | 0.00% |
| SPXW240531C05285000 | 2024-05-29 4:03AM EDT | 2024-05-31 | 23.15 | 19.20 | 19.50 | -7.35 | -24.10% | 28 | 1,099 | 0.00% |
| SPXW240603C05285000 | 2024-05-29 6:17AM EDT | 2024-06-03 | 23.40 | 23.10 | 23.50 | -19.70 | -31.37% | 1 | 93 | 3.50% |
| SPXW240604C05285000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 44.60 | 26.40 | 26.80 | 0.00 | - | 85 | 49 | 4.72% |
| SPXW240605C05285000 | 2024-05-29 4:03AM EDT | 2024-06-05 | 33.25 | 29.60 | 29.90 | -12.95 | -28.03% | 1 | 68 | 5.56% |
| SPXW240606C05285000 | 2024-05-28 3:23PM EDT | 2024-06-06 | 39.73 | 32.20 | 32.70 | 0.00 | - | 3 | 74 | 6.17% |
| SPXW240607C05285000 | 2024-05-29 12:33AM EDT | 2024-06-07 | 44.80 | 37.90 | 38.20 | -8.50 | -15.95% | 19 | 226 | 7.53% |
| SPXW240610C05285000 | 2024-05-28 11:07AM EDT | 2024-06-10 | 54.47 | 40.10 | 40.90 | 0.00 | - | 40 | 699 | 7.32% |
| SPXW240611C05285000 | 2024-05-28 3:22PM EDT | 2024-06-11 | 49.90 | 42.80 | 43.30 | 0.00 | - | 48 | 26 | 7.65% |
| SPXW240612C05285000 | 2024-05-28 3:00PM EDT | 2024-06-12 | 57.20 | 50.70 | 51.10 | 0.00 | - | 9 | 40 | 9.27% |
| SPXW240613C05285000 | 2024-05-24 12:52PM EDT | 2024-06-13 | 68.03 | 53.10 | 53.70 | 0.00 | - | 2 | 4 | 9.57% |
| SPXW240614C05285000 | 2024-05-28 2:41PM EDT | 2024-06-14 | 59.50 | 55.60 | 56.10 | 0.00 | - | 25 | 47 | 9.82% |
| SPXW240617C05285000 | 2024-05-28 9:40AM EDT | 2024-06-17 | 74.99 | 57.60 | 58.10 | 0.00 | - | 1 | 21 | 9.47% |
| SPXW240620C05285000 | 2024-05-24 9:44AM EDT | 2024-06-20 | 67.49 | 62.00 | 62.70 | 0.00 | - | 1 | 1 | 9.71% |
| SPX240621C05285000 | 2024-05-29 4:09AM EDT | 2024-06-21 | 65.30 | 64.40 | 65.00 | -2.20 | -3.26% | 16 | 7,349 | 9.93% |
| SPXW240628C05285000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 87.50 | 76.00 | 76.60 | 0.00 | - | 29 | 99 | 10.64% |
| SPXW240705C05285000 | 2024-05-28 2:12PM EDT | 2024-07-05 | 97.60 | 85.40 | 86.10 | 0.00 | - | 30 | 32 | 11.02% |
| SPX240719C05285000 | 2024-05-28 3:29PM EDT | 2024-07-19 | 113.10 | 105.20 | 106.10 | 0.00 | - | 9 | 43 | 11.94% |
| SPXW240731C05285000 | 2024-05-24 4:01PM EDT | 2024-07-31 | 135.40 | 120.80 | 121.70 | 0.00 | - | 4 | 52 | 12.53% |
| SPXW240816C05285000 | 2024-05-28 3:51PM EDT | 2024-08-16 | 151.40 | 141.80 | 142.70 | 0.00 | - | 12 | 8 | 13.33% |
| SPXW240830C05285000 | 2024-05-28 2:05PM EDT | 2024-08-30 | 171.00 | 159.50 | 160.60 | 0.00 | - | 4 | 20 | 13.97% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 2024-09-30 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 13.06% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05285000 | 2024-05-29 6:07AM EDT | 2024-05-29 | 15.38 | 14.00 | 14.20 | +12.05 | +361.86% | 816 | 438 | 21.00% |
| SPXW240530P05285000 | 2024-05-29 4:58AM EDT | 2024-05-30 | 18.40 | 19.00 | 19.30 | +11.49 | +166.28% | 72 | 227 | 18.29% |
| SPXW240531P05285000 | 2024-05-29 5:16AM EDT | 2024-05-31 | 23.95 | 23.30 | 23.50 | +13.37 | +126.37% | 24 | 934 | 17.21% |
| SPXW240603P05285000 | 2024-05-29 6:17AM EDT | 2024-06-03 | 26.80 | 26.70 | 27.10 | +13.48 | +101.20% | 6 | 182 | 13.54% |
| SPXW240604P05285000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 14.90 | 29.10 | 29.60 | 0.00 | - | 184 | 72 | 13.41% |
| SPXW240605P05285000 | 2024-05-28 4:14PM EDT | 2024-06-05 | 18.12 | 31.50 | 31.90 | 0.00 | - | 33 | 141 | 13.30% |
| SPXW240606P05285000 | 2024-05-28 3:23PM EDT | 2024-06-06 | 25.63 | 33.50 | 34.00 | 0.00 | - | 65 | 165 | 13.18% |
| SPXW240607P05285000 | 2024-05-28 4:08PM EDT | 2024-06-07 | 23.30 | 37.40 | 37.80 | 0.00 | - | 344 | 318 | 13.61% |
| SPXW240610P05285000 | 2024-05-28 10:16AM EDT | 2024-06-10 | 28.03 | 39.50 | 40.00 | 0.00 | - | 70 | 63 | 12.50% |
| SPXW240611P05285000 | 2024-05-28 3:27PM EDT | 2024-06-11 | 31.68 | 41.10 | 41.60 | 0.00 | - | 32 | 39 | 12.43% |
| SPXW240612P05285000 | 2024-05-29 12:26AM EDT | 2024-06-12 | 41.52 | 48.30 | 48.80 | +6.92 | +20.00% | 2 | 66 | 13.71% |
| SPXW240613P05285000 | 2024-05-28 4:00PM EDT | 2024-06-13 | 33.90 | 49.80 | 50.40 | 0.00 | - | 21 | 3 | 13.64% |
| SPXW240614P05285000 | 2024-05-28 4:03PM EDT | 2024-06-14 | 36.05 | 51.40 | 51.90 | 0.00 | - | 18 | 209 | 13.57% |
| SPXW240617P05285000 | 2024-05-28 2:56PM EDT | 2024-06-17 | 46.80 | 52.60 | 53.20 | 0.00 | - | 29 | 3 | 12.78% |
| SPXW240618P05285000 | 2024-05-28 3:59PM EDT | 2024-06-18 | 39.95 | 53.30 | 53.90 | 0.00 | - | 8 | 1 | 12.61% |
| SPXW240620P05285000 | 2024-05-24 10:56AM EDT | 2024-06-20 | 44.30 | 54.70 | 55.40 | 0.00 | - | 7 | 7 | 12.33% |
| SPXW240621P05285000 | 2024-05-28 3:08PM EDT | 2024-06-21 | 47.60 | 56.00 | 56.40 | 0.00 | - | 29 | 350 | 12.26% |
| SPXW240628P05285000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 49.40 | 61.30 | 61.80 | 0.00 | - | 200 | 177 | 11.67% |
| SPXW240705P05285000 | 2024-05-28 10:26AM EDT | 2024-07-05 | 52.10 | 65.50 | 66.20 | 0.00 | - | 2 | 67 | 11.19% |
| SPXW240719P05285000 | 2024-05-24 8:48AM EDT | 2024-07-19 | 72.80 | 75.80 | 76.40 | 0.00 | - | 7 | 23 | 10.85% |
| SPXW240731P05285000 | 2024-05-24 4:00PM EDT | 2024-07-31 | 70.60 | 83.70 | 84.40 | 0.00 | - | 26 | 74 | 10.69% |
| SPXW240816P05285000 | 2024-05-22 2:28PM EDT | 2024-08-16 | 90.50 | 93.80 | 94.50 | 0.00 | - | - | 13 | 10.59% |
| SPXW240830P05285000 | 2024-05-24 9:43AM EDT | 2024-08-30 | 96.37 | 101.40 | 102.10 | 0.00 | - | 1 | 1 | 10.48% |
| SPX240920P05285000 | 2024-05-24 9:50AM EDT | 2024-09-20 | 110.60 | 113.00 | 114.00 | 0.00 | - | 2 | 41 | 10.49% |
| SPXW240930P05285000 | 2024-05-28 3:15PM EDT | 2024-09-30 | 111.00 | 117.10 | 118.10 | 0.00 | - | 1 | 8 | 10.39% |
© 2024 Yahoo. All rights reserved.