S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5300.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05300000 | 2024-05-29 5:37AM EDT | 2024-05-29 | 2.65 | 2.60 | 2.75 | -10.93 | -80.49% | 1,743 | 4,961 | 0.00% |
| SPXW240530C05300000 | 2024-05-29 5:14AM EDT | 2024-05-30 | 7.40 | 6.30 | 6.50 | -11.80 | -61.46% | 68 | 1,805 | 1.49% |
| SPXW240531C05300000 | 2024-05-29 5:36AM EDT | 2024-05-31 | 11.00 | 11.20 | 11.40 | -13.14 | -53.99% | 12 | 15,495 | 4.18% |
| SPXW240603C05300000 | 2024-05-29 4:29AM EDT | 2024-06-03 | 17.20 | 14.20 | 14.60 | -11.88 | -40.85% | 8 | 1,208 | 4.17% |
| SPXW240604C05300000 | 2024-05-29 2:48AM EDT | 2024-06-04 | 23.45 | 17.10 | 17.50 | -8.73 | -27.13% | 6 | 870 | 4.87% |
| SPXW240605C05300000 | 2024-05-28 4:01PM EDT | 2024-06-05 | 37.13 | 20.00 | 20.30 | 0.00 | - | 169 | 1,326 | 5.46% |
| SPXW240606C05300000 | 2024-05-28 3:56PM EDT | 2024-06-06 | 34.58 | 22.70 | 23.10 | 0.00 | - | 23 | 897 | 6.00% |
| SPXW240607C05300000 | 2024-05-29 4:53AM EDT | 2024-06-07 | 30.70 | 27.90 | 28.20 | -12.20 | -28.44% | 1 | 3,986 | 7.16% |
| SPXW240610C05300000 | 2024-05-28 3:54PM EDT | 2024-06-10 | 42.13 | 30.20 | 30.60 | 0.00 | - | 20 | 488 | 6.88% |
| SPXW240611C05300000 | 2024-05-28 3:56PM EDT | 2024-06-11 | 44.80 | 32.40 | 32.90 | 0.00 | - | 904 | 359 | 7.19% |
| SPXW240612C05300000 | 2024-05-28 3:58PM EDT | 2024-06-12 | 53.10 | 40.40 | 40.90 | 0.00 | - | 62 | 634 | 8.81% |
| SPXW240613C05300000 | 2024-05-28 3:33PM EDT | 2024-06-13 | 53.12 | 42.50 | 43.10 | 0.00 | - | 13 | 127 | 9.03% |
| SPXW240614C05300000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 64.14 | 45.10 | 45.60 | 0.00 | - | 155 | 1,899 | 9.31% |
| SPXW240617C05300000 | 2024-05-28 4:00PM EDT | 2024-06-17 | 65.50 | 46.50 | 47.10 | 0.00 | - | 13 | 157 | 8.88% |
| SPXW240618C05300000 | 2024-05-28 4:06PM EDT | 2024-06-18 | 65.68 | 48.80 | 49.60 | 0.00 | - | 6 | 70 | 9.16% |
| SPXW240620C05300000 | 2024-05-28 2:23PM EDT | 2024-06-20 | 60.62 | 51.00 | 51.80 | 0.00 | - | 1 | 99 | 9.17% |
| SPX240621C05300000 | 2024-05-29 12:50AM EDT | 2024-06-21 | 62.10 | 53.10 | 53.70 | -7.32 | -10.54% | 5 | 96,453 | 9.33% |
| SPXW240624C05300000 | 2024-05-28 12:02PM EDT | 2024-06-24 | 73.60 | 56.30 | 57.00 | 0.00 | - | 353 | 525 | 9.37% |
| SPXW240625C05300000 | 2024-05-24 11:20AM EDT | 2024-06-25 | 76.61 | 57.50 | 58.40 | 0.00 | - | 1 | 162 | 9.44% |
| SPXW240626C05300000 | 2024-05-28 2:01PM EDT | 2024-06-26 | 70.60 | 59.80 | 60.50 | 0.00 | - | 3 | 511 | 9.63% |
| SPXW240627C05300000 | 2024-05-28 11:12AM EDT | 2024-06-27 | 78.00 | 61.40 | 62.10 | 0.00 | - | 38 | 91 | 9.73% |
| SPXW240628C05300000 | 2024-05-29 3:06AM EDT | 2024-06-28 | 72.50 | 64.60 | 65.10 | -10.50 | -12.65% | 2 | 4,905 | 10.06% |
| SPXW240701C05300000 | 2024-05-28 2:30PM EDT | 2024-07-01 | 73.70 | 66.40 | 67.20 | 0.00 | - | 2,509 | 365 | 9.93% |
| SPXW240703C05300000 | 2024-05-28 2:28PM EDT | 2024-07-03 | 79.20 | 70.50 | 71.30 | 0.00 | - | 35 | 44 | 10.27% |
| SPXW240705C05300000 | 2024-05-29 4:04AM EDT | 2024-07-05 | 80.15 | 73.80 | 74.60 | -9.58 | -10.68% | 2 | 65 | 10.48% |
| SPXW240711C05300000 | 2024-05-28 3:54PM EDT | 2024-07-11 | 94.30 | 81.30 | 82.70 | 0.00 | - | 2 | - | 10.84% |
| SPXW240712C05300000 | 2024-05-28 3:31PM EDT | 2024-07-12 | 94.84 | 84.30 | 85.30 | 0.00 | - | 9 | 122 | 11.07% |
| SPX240719C05300000 | 2024-05-29 3:09AM EDT | 2024-07-19 | 99.58 | 92.80 | 93.60 | -11.00 | -9.95% | 1 | 16,334 | 11.34% |
| SPXW240726C05300000 | 2024-05-24 2:09PM EDT | 2024-07-26 | 123.07 | 102.80 | 103.80 | 0.00 | - | 15 | 24 | 11.84% |
| SPXW240731C05300000 | 2024-05-28 1:38PM EDT | 2024-07-31 | 126.52 | 109.10 | 110.30 | 0.00 | - | 3 | 737 | 12.10% |
| SPXW240816C05300000 | 2024-05-28 3:22PM EDT | 2024-08-16 | 139.64 | 129.20 | 130.20 | 0.00 | - | 2 | 139 | 12.83% |
| SPXW240830C05300000 | 2024-05-28 2:59PM EDT | 2024-08-30 | 156.80 | 146.70 | 147.80 | 0.00 | - | 10 | 432 | 13.48% |
| SPX240920C05300000 | 2024-05-28 4:11PM EDT | 2024-09-20 | 188.60 | 170.10 | 170.90 | 0.00 | - | 1,877 | 19,251 | 14.13% |
| SPXW240930C05300000 | 2024-05-28 3:17PM EDT | 2024-09-30 | 189.80 | 179.90 | 181.30 | 0.00 | - | 4 | 1,125 | 14.40% |
| SPXW241018C05300000 | 2024-05-28 2:43PM EDT | 2024-10-18 | 208.51 | 202.60 | 204.00 | 0.00 | - | 1 | 5 | 15.17% |
| SPXW241031C05300000 | 2024-05-28 1:10PM EDT | 2024-10-31 | 236.21 | 216.70 | 218.40 | 0.00 | - | 10 | 700 | 15.57% |
| SPX241115C05300000 | 2024-05-24 2:04PM EDT | 2024-11-15 | 259.80 | 240.30 | 241.20 | 0.00 | - | 36 | 2,367 | 16.45% |
| SPX241220C05300000 | 2024-05-28 12:46PM EDT | 2024-12-20 | 297.80 | 275.70 | 276.50 | 0.00 | - | 188 | 22,405 | 17.21% |
| SPXW241231C05300000 | 2024-05-28 3:06PM EDT | 2024-12-31 | 297.47 | 284.90 | 287.20 | 0.00 | - | 2 | 440 | 17.42% |
| SPX250117C05300000 | 2024-05-28 1:21PM EDT | 2025-01-17 | 322.93 | 304.60 | 305.60 | 0.00 | - | 5 | 8,895 | 17.87% |
| SPX250221C05300000 | 2024-05-21 12:52PM EDT | 2025-02-21 | 365.90 | 333.90 | 340.70 | 0.00 | - | 2 | 3,628 | 18.60% |
| SPX250321C05300000 | 2024-05-28 10:01AM EDT | 2025-03-21 | 379.29 | 362.80 | 366.30 | 0.00 | - | 1 | 8,231 | 19.05% |
| SPXW250331C05300000 | 2024-05-17 1:42PM EDT | 2025-03-31 | 392.80 | 370.30 | 374.40 | 0.00 | - | 4 | 102 | 19.15% |
| SPX250417C05300000 | 2024-05-14 10:10AM EDT | 2025-04-17 | 369.30 | 385.10 | 395.20 | 0.00 | - | 25 | 2,157 | 19.69% |
| SPX250516C05300000 | 2024-05-28 1:24PM EDT | 2025-05-16 | 433.00 | 411.30 | 419.60 | 0.00 | - | 482 | 2,588 | 20.04% |
| SPX250620C05300000 | 2024-05-28 3:29PM EDT | 2025-06-20 | 456.65 | 442.60 | 446.20 | 0.00 | - | 202 | 4,825 | 20.34% |
| SPX251219C05300000 | 2024-05-28 4:02PM EDT | 2025-12-19 | 610.60 | 580.00 | 594.00 | 0.00 | - | 25 | 4,153 | 22.41% |
| SPX261218C05300000 | 2024-05-23 12:27PM EDT | 2026-12-18 | 849.05 | 0.00 | 0.00 | 0.00 | - | 150 | 1,994 | 0.00% |
| SPX271217C05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 1,029.84 | 969.20 | 1,064.60 | 0.00 | - | 1 | 8 | 26.87% |
| SPX281215C05300000 | 2024-05-17 1:02PM EDT | 2028-12-15 | 1,215.00 | 1,181.40 | 1,229.30 | 0.00 | - | 2 | 135 | 27.53% |
| SPX291221C05300000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,407.36 | 1,358.40 | 1,411.70 | 0.00 | - | 1 | 112 | 28.73% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05300000 | 2024-05-29 5:36AM EDT | 2024-05-29 | 29.00 | 29.00 | 29.90 | +21.80 | +302.78% | 457 | 4,659 | 29.65% |
| SPXW240530P05300000 | 2024-05-29 4:47AM EDT | 2024-05-30 | 29.39 | 32.10 | 32.90 | +17.75 | +152.49% | 40 | 1,288 | 22.89% |
| SPXW240531P05300000 | 2024-05-29 5:16AM EDT | 2024-05-31 | 32.39 | 34.90 | 35.20 | +16.99 | +110.32% | 141 | 14,033 | 19.89% |
| SPXW240603P05300000 | 2024-05-28 4:14PM EDT | 2024-06-03 | 18.71 | 38.10 | 38.50 | 0.00 | - | 932 | 1,047 | 15.28% |
| SPXW240604P05300000 | 2024-05-29 1:04AM EDT | 2024-06-04 | 28.26 | 40.20 | 40.70 | +7.36 | +35.22% | 1 | 168 | 14.90% |
| SPXW240605P05300000 | 2024-05-28 10:53PM EDT | 2024-06-05 | 29.80 | 42.40 | 42.90 | +6.50 | +27.90% | 2 | 429 | 14.64% |
| SPXW240606P05300000 | 2024-05-28 4:00PM EDT | 2024-06-06 | 22.00 | 44.40 | 44.90 | 0.00 | - | 411 | 1,116 | 14.41% |
| SPXW240607P05300000 | 2024-05-28 4:14PM EDT | 2024-06-07 | 29.10 | 47.90 | 48.30 | 0.00 | - | 695 | 3,309 | 14.64% |
| SPXW240610P05300000 | 2024-05-28 3:56PM EDT | 2024-06-10 | 33.20 | 50.00 | 50.50 | 0.00 | - | 67 | 245 | 13.39% |
| SPXW240611P05300000 | 2024-05-29 4:05AM EDT | 2024-06-11 | 43.70 | 51.30 | 51.90 | +6.95 | +18.91% | 1 | 168 | 13.25% |
| SPXW240612P05300000 | 2024-05-28 3:51PM EDT | 2024-06-12 | 44.10 | 58.50 | 59.00 | 0.00 | - | 15 | 1,115 | 14.45% |
| SPXW240613P05300000 | 2024-05-28 3:42PM EDT | 2024-06-13 | 46.27 | 59.90 | 60.50 | 0.00 | - | 47 | 64 | 14.33% |
| SPXW240614P05300000 | 2024-05-29 12:02AM EDT | 2024-06-14 | 50.50 | 60.30 | 60.90 | +9.89 | +24.35% | 3 | 2,525 | 13.99% |
| SPXW240617P05300000 | 2024-05-28 10:25AM EDT | 2024-06-17 | 44.81 | 62.30 | 63.00 | 0.00 | - | 4 | 245 | 13.33% |
| SPXW240618P05300000 | 2024-05-28 3:42PM EDT | 2024-06-18 | 49.63 | 62.70 | 63.40 | 0.00 | - | 10 | 35 | 13.08% |
| SPXW240620P05300000 | 2024-05-28 2:57PM EDT | 2024-06-20 | 53.63 | 64.30 | 65.10 | 0.00 | - | 14 | 1,614 | 12.82% |
| SPX240621P05300000 | 2024-05-29 3:53AM EDT | 2024-06-21 | 60.00 | 64.00 | 64.70 | +13.84 | +29.98% | 8 | 86,969 | 12.48% |
| SPXW240624P05300000 | 2024-05-28 4:12PM EDT | 2024-06-24 | 47.76 | 65.90 | 66.80 | 0.00 | - | 376 | 577 | 12.13% |
| SPXW240625P05300000 | 2024-05-28 2:09PM EDT | 2024-06-25 | 51.42 | 66.90 | 67.80 | 0.00 | - | 12 | 7 | 12.08% |
| SPXW240626P05300000 | 2024-05-28 3:36PM EDT | 2024-06-26 | 54.17 | 67.90 | 68.80 | 0.00 | - | 53 | 207 | 12.04% |
| SPXW240627P05300000 | 2024-05-28 3:36PM EDT | 2024-06-27 | 55.37 | 69.20 | 70.00 | 0.00 | - | 94 | 37 | 12.04% |
| SPXW240628P05300000 | 2024-05-28 4:03PM EDT | 2024-06-28 | 50.50 | 70.30 | 70.80 | 0.00 | - | 3,751 | 3,561 | 11.97% |
| SPXW240701P05300000 | 2024-05-28 3:22PM EDT | 2024-07-01 | 59.50 | 71.10 | 72.20 | 0.00 | - | 2,519 | 244 | 11.65% |
| SPXW240702P05300000 | 2024-05-28 3:35PM EDT | 2024-07-02 | 58.90 | 72.20 | 73.10 | 0.00 | - | 26 | 1 | 11.62% |
| SPXW240703P05300000 | 2024-05-28 3:43PM EDT | 2024-07-03 | 59.38 | 72.60 | 73.40 | 0.00 | - | 5 | 33 | 11.50% |
| SPXW240705P05300000 | 2024-05-28 3:56PM EDT | 2024-07-05 | 58.48 | 73.60 | 74.50 | 0.00 | - | 43 | 149 | 11.36% |
| SPXW240710P05300000 | 2024-05-28 3:40PM EDT | 2024-07-10 | 64.18 | 77.10 | 78.20 | 0.00 | - | 4 | 0 | 11.19% |
| SPXW240711P05300000 | 2024-05-28 12:32PM EDT | 2024-07-11 | 61.61 | 79.20 | 80.50 | 0.00 | - | 41 | - | 11.37% |
| SPXW240712P05300000 | 2024-05-28 3:22PM EDT | 2024-07-12 | 68.74 | 79.60 | 81.30 | 0.00 | - | 50 | 221 | 11.35% |
| SPX240719P05300000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 68.19 | 83.40 | 84.30 | 0.00 | - | 1,389 | 13,547 | 10.94% |
| SPXW240726P05300000 | 2024-05-28 3:58PM EDT | 2024-07-26 | 73.10 | 87.70 | 88.70 | 0.00 | - | 26 | 39 | 10.79% |
| SPXW240731P05300000 | 2024-05-29 3:54AM EDT | 2024-07-31 | 88.54 | 91.60 | 92.40 | +12.83 | +16.95% | 10 | 740 | 10.77% |
| SPXW240816P05300000 | 2024-05-28 4:01PM EDT | 2024-08-16 | 83.80 | 101.60 | 102.30 | 0.00 | - | 52 | 414 | 10.64% |
| SPXW240830P05300000 | 2024-05-28 3:50PM EDT | 2024-08-30 | 96.90 | 108.80 | 109.90 | 0.00 | - | 121 | 799 | 10.52% |
| SPX240920P05300000 | 2024-05-28 4:14PM EDT | 2024-09-20 | 104.64 | 120.20 | 121.00 | 0.00 | - | 3,496 | 20,354 | 10.45% |
| SPXW240930P05300000 | 2024-05-28 9:30AM EDT | 2024-09-30 | 106.66 | 124.30 | 125.60 | 0.00 | - | 1 | 562 | 10.40% |
| SPXW241018P05300000 | 2024-05-28 2:55PM EDT | 2024-10-18 | 126.60 | 133.40 | 134.40 | 0.00 | - | 226 | 3 | 10.39% |
| SPXW241031P05300000 | 2024-05-28 2:43PM EDT | 2024-10-31 | 133.00 | 138.90 | 140.10 | 0.00 | - | 88 | 2,017 | 10.36% |
| SPX241115P05300000 | 2024-05-28 3:00PM EDT | 2024-11-15 | 143.86 | 152.70 | 153.50 | 0.00 | - | 14 | 3,395 | 10.82% |
| SPX241220P05300000 | 2024-05-28 3:21PM EDT | 2024-12-20 | 159.02 | 168.00 | 168.80 | 0.00 | - | 94 | 20,664 | 10.82% |
| SPXW241231P05300000 | 2024-05-28 2:06PM EDT | 2024-12-31 | 158.30 | 169.70 | 171.20 | 0.00 | - | 235 | 3,354 | 10.69% |
| SPX250117P05300000 | 2024-05-28 2:03PM EDT | 2025-01-17 | 166.00 | 175.90 | 176.80 | 0.00 | - | 16 | 5,083 | 10.63% |
| SPX250221P05300000 | 2024-05-28 12:26PM EDT | 2025-02-21 | 174.28 | 188.60 | 189.90 | 0.00 | - | 75 | 481 | 10.64% |
| SPX250321P05300000 | 2024-05-28 10:38AM EDT | 2025-03-21 | 188.43 | 200.20 | 201.40 | 0.00 | - | 31 | 9,277 | 10.73% |
| SPXW250331P05300000 | 2024-05-28 10:51AM EDT | 2025-03-31 | 188.99 | 202.80 | 205.20 | 0.00 | - | 3 | 234 | 10.75% |
| SPX250417P05300000 | 2024-05-23 3:59PM EDT | 2025-04-17 | 210.37 | 208.70 | 210.20 | 0.00 | - | 2 | 525 | 10.71% |
| SPX250516P05300000 | 2024-05-28 3:25PM EDT | 2025-05-16 | 209.71 | 218.30 | 220.40 | 0.00 | - | 103 | 204 | 10.76% |
| SPX250620P05300000 | 2024-05-28 4:08PM EDT | 2025-06-20 | 216.05 | 229.40 | 231.00 | 0.00 | - | 226 | 4,877 | 10.75% |
| SPX251219P05300000 | 2024-05-28 4:02PM EDT | 2025-12-19 | 267.92 | 277.50 | 282.50 | 0.00 | - | 25 | 4,055 | 10.82% |
| SPX261218P05300000 | 2024-05-28 10:03AM EDT | 2026-12-18 | 342.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,061 | 0.03% |
| SPX271217P05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 396.36 | 385.70 | 411.10 | 0.00 | - | 1 | 148 | 10.42% |
| SPX281215P05300000 | 2024-04-29 9:52AM EDT | 2028-12-15 | 501.51 | 0.00 | 0.00 | 0.00 | - | 7 | 130 | 0.01% |
| SPX291221P05300000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 484.59 | 470.90 | 505.10 | 0.00 | - | 1 | 132 | 10.23% |
© 2024 Yahoo. All rights reserved.