S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5325.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05325000 | 2024-05-29 5:58AM EDT | 2024-05-29 | 0.45 | 0.45 | 0.50 | -2.11 | -82.42% | 1,541 | 1,834 | 4.88% |
| SPXW240530C05325000 | 2024-05-29 5:40AM EDT | 2024-05-30 | 2.00 | 2.05 | 2.15 | -4.70 | -70.15% | 26 | 1,298 | 5.39% |
| SPXW240531C05325000 | 2024-05-29 5:28AM EDT | 2024-05-31 | 4.80 | 5.00 | 5.20 | -9.35 | -66.08% | 48 | 3,521 | 6.48% |
| SPXW240603C05325000 | 2024-05-28 11:32PM EDT | 2024-06-03 | 10.54 | 7.50 | 7.80 | -5.56 | -34.53% | 10 | 1,351 | 5.69% |
| SPXW240604C05325000 | 2024-05-29 5:07AM EDT | 2024-06-04 | 9.67 | 9.80 | 10.10 | -8.85 | -47.79% | 1 | 79 | 6.13% |
| SPXW240605C05325000 | 2024-05-29 1:31AM EDT | 2024-06-05 | 14.90 | 12.20 | 12.50 | -6.50 | -30.37% | 1 | 491 | 6.56% |
| SPXW240606C05325000 | 2024-05-28 4:00PM EDT | 2024-06-06 | 25.90 | 14.40 | 14.80 | 0.00 | - | 96 | 187 | 6.92% |
| SPXW240607C05325000 | 2024-05-29 3:27AM EDT | 2024-06-07 | 22.10 | 19.00 | 19.40 | -7.08 | -24.26% | 2 | 1,414 | 7.94% |
| SPXW240610C05325000 | 2024-05-28 4:06PM EDT | 2024-06-10 | 31.70 | 21.20 | 21.60 | 0.00 | - | 68 | 221 | 7.53% |
| SPXW240611C05325000 | 2024-05-29 4:15AM EDT | 2024-06-11 | 23.67 | 23.20 | 23.70 | -11.53 | -32.76% | 6 | 62 | 7.77% |
| SPXW240612C05325000 | 2024-05-28 2:27PM EDT | 2024-06-12 | 37.20 | 30.50 | 31.00 | 0.00 | - | 73 | 380 | 9.25% |
| SPXW240613C05325000 | 2024-05-28 2:45PM EDT | 2024-06-13 | 35.00 | 32.70 | 33.20 | 0.00 | - | 2 | 327 | 9.46% |
| SPXW240614C05325000 | 2024-05-28 4:04PM EDT | 2024-06-14 | 46.60 | 34.80 | 35.30 | 0.00 | - | 99 | 1,235 | 9.64% |
| SPXW240617C05325000 | 2024-05-28 3:55PM EDT | 2024-06-17 | 45.35 | 36.40 | 37.00 | 0.00 | - | 52 | 90 | 9.24% |
| SPXW240618C05325000 | 2024-05-24 10:47AM EDT | 2024-06-18 | 44.05 | 38.40 | 39.00 | 0.00 | - | 11 | 55 | 9.41% |
| SPXW240620C05325000 | 2024-05-24 9:42AM EDT | 2024-06-20 | 44.96 | 40.50 | 41.10 | 0.00 | - | 1 | 129 | 9.39% |
| SPXW240621C05325000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 52.18 | 43.20 | 43.50 | 0.00 | - | 117 | 804 | 9.64% |
| SPXW240624C05325000 | 2024-05-24 3:08PM EDT | 2024-06-24 | 52.26 | 44.70 | 45.40 | 0.00 | - | 18 | 23 | 9.42% |
| SPXW240625C05325000 | 2024-05-23 12:38PM EDT | 2024-06-25 | 69.30 | 46.40 | 47.10 | 0.00 | - | 20 | 82 | 9.54% |
| SPXW240626C05325000 | 2024-05-28 3:34PM EDT | 2024-06-26 | 56.40 | 48.40 | 49.10 | 0.00 | - | 18 | 28 | 9.72% |
| SPXW240627C05325000 | 2024-05-28 12:31PM EDT | 2024-06-27 | 62.13 | 50.00 | 50.70 | 0.00 | - | 6 | 52 | 9.82% |
| SPXW240628C05325000 | 2024-05-29 3:38AM EDT | 2024-06-28 | 54.79 | 53.20 | 53.60 | -7.41 | -11.91% | 8 | 513 | 10.13% |
| SPXW240701C05325000 | 2024-05-28 2:07PM EDT | 2024-07-01 | 64.50 | 54.80 | 55.60 | 0.00 | - | 4 | 84 | 9.98% |
| SPXW240702C05325000 | 2024-05-23 1:11PM EDT | 2024-07-02 | 70.57 | 56.70 | 57.50 | 0.00 | - | - | 1 | 10.13% |
| SPXW240703C05325000 | 2024-05-23 1:10PM EDT | 2024-07-03 | 72.29 | 58.50 | 59.30 | 0.00 | - | - | 1 | 10.26% |
| SPXW240705C05325000 | 2024-05-24 3:34PM EDT | 2024-07-05 | 71.66 | 61.80 | 62.50 | 0.00 | - | 47 | 206 | 10.46% |
| SPXW240710C05325000 | 2024-05-28 11:21AM EDT | 2024-07-10 | 79.43 | 66.60 | 67.60 | 0.00 | - | 2 | 0 | 10.54% |
| SPXW240712C05325000 | 2024-05-24 2:19PM EDT | 2024-07-12 | 87.41 | 72.60 | 73.30 | 0.00 | - | 2 | 132 | 11.07% |
| SPXW240719C05325000 | 2024-05-29 2:54AM EDT | 2024-07-19 | 86.54 | 81.50 | 82.10 | -3.08 | -3.44% | 75 | 409 | 11.40% |
| SPXW240726C05325000 | 2024-05-23 1:08PM EDT | 2024-07-26 | 105.37 | 90.70 | 91.60 | 0.00 | - | - | 24 | 11.82% |
| SPXW240731C05325000 | 2024-05-28 2:48PM EDT | 2024-07-31 | 99.00 | 96.70 | 97.40 | 0.00 | - | 30 | 10,711 | 12.00% |
| SPX240816C05325000 | 2024-05-28 1:38PM EDT | 2024-08-16 | 130.68 | 116.30 | 117.20 | 0.00 | - | 1 | 2,013 | 12.73% |
| SPXW240830C05325000 | 2024-05-23 10:39AM EDT | 2024-08-30 | 157.10 | 134.10 | 135.10 | 0.00 | - | 1 | 252 | 13.41% |
| SPX240920C05325000 | 2024-05-24 11:25AM EDT | 2024-09-20 | 173.17 | 157.20 | 158.30 | 0.00 | - | 2 | 803 | 14.08% |
| SPXW240930C05325000 | 2024-05-16 11:56AM EDT | 2024-09-30 | 202.85 | 166.90 | 168.00 | 0.00 | - | 1 | 139 | 14.29% |
| SPX241018C05325000 | 2024-05-28 4:13PM EDT | 2024-10-18 | 204.93 | 189.40 | 190.70 | 0.00 | - | 11 | 528 | 15.07% |
| SPXW241031C05325000 | 2024-05-28 12:56PM EDT | 2024-10-31 | 219.12 | 203.30 | 204.70 | 0.00 | - | 2 | 35 | 15.44% |
| SPX241115C05325000 | 2024-05-17 3:31PM EDT | 2024-11-15 | 247.81 | 226.50 | 227.90 | 0.00 | - | 2 | 92 | 16.35% |
| SPX241220C05325000 | 2024-05-28 2:18PM EDT | 2024-12-20 | 273.70 | 262.40 | 263.50 | 0.00 | - | 38 | 3,515 | 17.13% |
| SPXW241231C05325000 | 2024-05-28 3:06PM EDT | 2024-12-31 | 281.12 | 271.60 | 274.40 | 0.00 | - | 2 | 140 | 17.36% |
| SPX250117C05325000 | 2024-05-23 10:54AM EDT | 2025-01-17 | 310.08 | 288.70 | 294.60 | 0.00 | - | 23 | 1,014 | 17.91% |
| SPX250221C05325000 | 2024-05-16 10:29AM EDT | 2025-02-21 | 356.00 | 321.20 | 327.70 | 0.00 | - | 30 | 677 | 18.53% |
| SPX250321C05325000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 279.00 | 348.60 | 353.80 | 0.00 | - | 1 | 587 | 19.00% |
| SPXW250331C05325000 | 2024-05-15 12:26PM EDT | 2025-03-31 | 372.60 | 357.30 | 361.00 | 0.00 | - | 6 | 6 | 19.06% |
| SPX250516C05325000 | 2024-05-22 12:19PM EDT | 2025-05-16 | 432.00 | 398.20 | 406.80 | 0.00 | - | 3 | 610 | 19.98% |
| SPX250620C05325000 | 2024-05-28 3:29PM EDT | 2025-06-20 | 440.15 | 428.80 | 433.80 | 0.00 | - | 2 | 1,695 | 20.30% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05325000 | 2024-05-28 8:17PM EDT | 2024-05-29 | 23.82 | 46.50 | 47.60 | +3.62 | +17.92% | 4 | 357 | 33.66% |
| SPXW240530P05325000 | 2024-05-28 4:04PM EDT | 2024-05-30 | 22.60 | 47.50 | 48.50 | 0.00 | - | 176 | 93 | 24.38% |
| SPXW240531P05325000 | 2024-05-28 11:09PM EDT | 2024-05-31 | 37.50 | 48.40 | 49.30 | +10.70 | +39.93% | 2 | 10,530 | 20.33% |
| SPXW240603P05325000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 28.90 | 50.60 | 51.50 | 0.00 | - | 108 | 334 | 15.20% |
| SPXW240604P05325000 | 2024-05-28 3:56PM EDT | 2024-06-04 | 35.80 | 52.20 | 53.20 | 0.00 | - | 76 | 78 | 14.66% |
| SPXW240605P05325000 | 2024-05-28 2:24PM EDT | 2024-06-05 | 41.96 | 53.80 | 54.90 | 0.00 | - | 11 | 129 | 14.27% |
| SPXW240606P05325000 | 2024-05-28 3:25PM EDT | 2024-06-06 | 41.82 | 54.80 | 57.80 | 0.00 | - | 10 | 91 | 14.33% |
| SPXW240607P05325000 | 2024-05-28 4:06PM EDT | 2024-06-07 | 38.87 | 58.60 | 59.00 | 0.00 | - | 357 | 1,444 | 13.94% |
| SPXW240610P05325000 | 2024-05-28 11:15AM EDT | 2024-06-10 | 42.80 | 60.20 | 60.70 | 0.00 | - | 9 | 47 | 12.66% |
| SPXW240611P05325000 | 2024-05-28 2:39PM EDT | 2024-06-11 | 58.10 | 61.50 | 62.10 | 0.00 | - | 17 | 94 | 12.54% |
| SPXW240612P05325000 | 2024-05-28 3:45PM EDT | 2024-06-12 | 56.40 | 68.10 | 68.70 | 0.00 | - | 37 | 467 | 13.67% |
| SPXW240613P05325000 | 2024-05-28 11:11AM EDT | 2024-06-13 | 52.84 | 69.50 | 70.10 | 0.00 | - | 13 | 5 | 13.55% |
| SPXW240614P05325000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 56.10 | 70.20 | 70.80 | 0.00 | - | 136 | 712 | 13.30% |
| SPXW240617P05325000 | 2024-05-28 3:55PM EDT | 2024-06-17 | 56.18 | 71.50 | 72.20 | 0.00 | - | 65 | 37 | 12.55% |
| SPXW240618P05325000 | 2024-05-23 11:11AM EDT | 2024-06-18 | 54.31 | 71.90 | 72.60 | 0.00 | - | 1 | 16 | 12.32% |
| SPXW240620P05325000 | 2024-05-28 2:18PM EDT | 2024-06-20 | 61.12 | 73.20 | 74.00 | 0.00 | - | 2 | 209 | 12.04% |
| SPX240621P05325000 | 2024-05-28 4:14PM EDT | 2024-06-21 | 55.00 | 72.80 | 73.30 | 0.00 | - | 5,800 | 13,785 | 11.66% |
| SPXW240624P05325000 | 2024-05-24 3:08PM EDT | 2024-06-24 | 62.65 | 74.50 | 75.30 | 0.00 | - | 4 | 5 | 11.34% |
| SPXW240625P05325000 | 2024-05-28 1:46PM EDT | 2024-06-25 | 60.70 | 75.30 | 76.10 | 0.00 | - | 1 | 1 | 11.27% |
| SPXW240626P05325000 | 2024-05-24 2:52PM EDT | 2024-06-26 | 60.90 | 76.30 | 77.00 | 0.00 | - | 3 | 28 | 11.23% |
| SPXW240627P05325000 | 2024-05-28 11:10AM EDT | 2024-06-27 | 61.92 | 77.20 | 78.20 | 0.00 | - | 1 | 54 | 11.24% |
| SPXW240628P05325000 | 2024-05-28 3:37PM EDT | 2024-06-28 | 65.10 | 78.20 | 78.80 | 0.00 | - | 78 | 10,140 | 11.15% |
| SPXW240701P05325000 | 2024-05-23 2:19PM EDT | 2024-07-01 | 88.85 | 79.10 | 80.00 | 0.00 | - | 17 | 23 | 10.84% |
| SPXW240702P05325000 | 2024-05-28 2:23PM EDT | 2024-07-02 | 69.20 | 79.90 | 80.90 | 0.00 | - | 1 | 0 | 10.82% |
| SPXW240703P05325000 | 2024-05-28 3:41PM EDT | 2024-07-03 | 68.41 | 80.20 | 81.10 | 0.00 | - | 4 | 22 | 10.70% |
| SPXW240705P05325000 | 2024-05-24 11:35AM EDT | 2024-07-05 | 65.20 | 81.80 | 82.50 | 0.00 | - | 38 | 84 | 10.62% |
| SPXW240710P05325000 | 2024-05-28 3:40PM EDT | 2024-07-10 | 73.61 | 84.80 | 85.80 | 0.00 | - | 142 | 0 | 10.44% |
| SPXW240712P05325000 | 2024-05-28 11:52AM EDT | 2024-07-12 | 69.99 | 87.30 | 88.20 | 0.00 | - | 2 | 77 | 10.53% |
| SPX240719P05325000 | 2024-05-28 2:56PM EDT | 2024-07-19 | 84.48 | 90.70 | 91.50 | 0.00 | - | 92 | 608 | 10.21% |
| SPXW240726P05325000 | 2024-05-22 2:05PM EDT | 2024-07-26 | 86.90 | 95.00 | 95.70 | 0.00 | - | - | 2 | 10.08% |
| SPXW240731P05325000 | 2024-05-22 10:03AM EDT | 2024-07-31 | 80.50 | 98.80 | 99.40 | 0.00 | - | 2 | 695 | 10.10% |
| SPX240816P05325000 | 2024-05-28 2:36PM EDT | 2024-08-16 | 103.95 | 107.80 | 108.70 | 0.00 | - | 75 | 1,112 | 9.97% |
| SPXW240830P05325000 | 2024-05-24 9:35AM EDT | 2024-08-30 | 109.89 | 115.80 | 116.50 | 0.00 | - | 10 | 499 | 9.93% |
| SPXW240920P05325000 | 2024-05-29 1:26AM EDT | 2024-09-20 | 121.10 | 127.30 | 127.90 | -0.85 | -0.70% | 8 | 171 | 9.94% |
| SPXW240930P05325000 | 2024-05-28 4:13PM EDT | 2024-09-30 | 117.65 | 130.70 | 131.80 | 0.00 | - | 171 | 367 | 9.85% |
| SPXW241018P05325000 | 2024-05-23 2:15PM EDT | 2024-10-18 | 140.60 | 139.90 | 140.70 | 0.00 | - | - | 49 | 9.88% |
| SPXW241031P05325000 | 2024-05-22 3:44PM EDT | 2024-10-31 | 137.88 | 145.00 | 146.10 | 0.00 | - | 39 | 164 | 9.85% |
| SPX241115P05325000 | 2024-05-28 3:00PM EDT | 2024-11-15 | 152.01 | 158.50 | 159.80 | 0.00 | - | 34 | 220 | 10.35% |
| SPX241220P05325000 | 2024-05-28 2:47PM EDT | 2024-12-20 | 171.69 | 173.60 | 174.50 | 0.00 | - | 102 | 1,831 | 10.36% |
| SPXW241231P05325000 | 2024-05-23 12:42PM EDT | 2024-12-31 | 160.11 | 175.80 | 177.20 | 0.00 | - | 77 | 503 | 10.26% |
| SPX250117P05325000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 171.00 | 181.50 | 182.70 | 0.00 | - | 67 | 2,248 | 10.21% |
| SPX250221P05325000 | 2024-05-28 3:59PM EDT | 2025-02-21 | 181.44 | 194.00 | 195.40 | 0.00 | - | 52 | 1,685 | 10.22% |
| SPX250321P05325000 | 2024-05-28 1:51PM EDT | 2025-03-21 | 197.49 | 205.50 | 206.80 | 0.00 | - | 3 | 487 | 10.32% |
| SPXW250331P05325000 | 2024-05-23 3:53PM EDT | 2025-03-31 | 211.92 | 208.40 | 210.40 | 0.00 | - | 1 | 112 | 10.34% |
| SPX250417P05325000 | 2024-05-24 10:47AM EDT | 2025-04-17 | 208.10 | 214.20 | 215.90 | 0.00 | - | 12 | 18 | 10.34% |
| SPX250516P05325000 | 2024-05-24 11:35AM EDT | 2025-05-16 | 213.19 | 223.70 | 226.50 | 0.00 | - | 2 | 7 | 10.42% |
| SPX250620P05325000 | 2024-05-23 11:35AM EDT | 2025-06-20 | 222.25 | 234.60 | 236.20 | 0.00 | - | 1 | 1,943 | 10.38% |
© 2024 Yahoo. All rights reserved.