S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5330.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05330000 | 2024-05-29 6:45AM EDT | 2024-05-29 | 0.30 | 0.20 | 0.30 | -1.35 | -81.82% | 1,621 | 3,040 | 5.22% |
| SPXW240530C05330000 | 2024-05-29 6:28AM EDT | 2024-05-30 | 1.55 | 1.40 | 1.50 | -3.70 | -70.48% | 74 | 1,128 | 5.54% |
| SPXW240531C05330000 | 2024-05-29 5:28AM EDT | 2024-05-31 | 3.80 | 3.80 | 3.90 | -5.60 | -59.57% | 35 | 2,245 | 6.42% |
| SPXW240603C05330000 | 2024-05-28 4:04PM EDT | 2024-06-03 | 13.50 | 5.90 | 6.20 | 0.00 | - | 732 | 198 | 5.62% |
| SPXW240604C05330000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 16.15 | 7.90 | 8.20 | 0.00 | - | 184 | 239 | 6.01% |
| SPXW240605C05330000 | 2024-05-29 5:50AM EDT | 2024-06-05 | 10.40 | 10.10 | 10.40 | -7.80 | -42.86% | 4 | 101 | 6.42% |
| SPXW240606C05330000 | 2024-05-29 4:59AM EDT | 2024-06-06 | 13.60 | 12.20 | 12.60 | -6.87 | -33.56% | 3 | 83 | 6.78% |
| SPXW240607C05330000 | 2024-05-29 4:46AM EDT | 2024-06-07 | 17.30 | 16.50 | 16.90 | -9.70 | -35.93% | 2 | 470 | 7.75% |
| SPXW240610C05330000 | 2024-05-28 11:28PM EDT | 2024-06-10 | 22.40 | 18.60 | 19.00 | -7.12 | -24.12% | 10 | 192 | 7.35% |
| SPXW240611C05330000 | 2024-05-28 11:28PM EDT | 2024-06-11 | 24.77 | 20.50 | 21.00 | -3.42 | -12.13% | 10 | 41 | 7.59% |
| SPXW240612C05330000 | 2024-05-28 3:59PM EDT | 2024-06-12 | 36.90 | 27.70 | 28.10 | 0.00 | - | 247 | 562 | 9.05% |
| SPXW240613C05330000 | 2024-05-28 3:17PM EDT | 2024-06-13 | 35.10 | 29.80 | 30.30 | 0.00 | - | 20 | 76 | 9.27% |
| SPXW240614C05330000 | 2024-05-28 3:13PM EDT | 2024-06-14 | 37.30 | 31.80 | 32.30 | 0.00 | - | 31 | 287 | 9.44% |
| SPXW240617C05330000 | 2024-05-28 12:13PM EDT | 2024-06-17 | 47.38 | 33.30 | 33.90 | 0.00 | - | 1 | 21 | 9.03% |
| SPXW240618C05330000 | 2024-05-28 2:30PM EDT | 2024-06-18 | 39.70 | 35.30 | 35.90 | 0.00 | - | 13 | 21 | 9.22% |
| SPXW240620C05330000 | 2024-05-28 10:34AM EDT | 2024-06-20 | 48.72 | 37.30 | 37.90 | 0.00 | - | 2 | 4 | 9.19% |
| SPXW240621C05330000 | 2024-05-28 3:25PM EDT | 2024-06-21 | 47.30 | 40.00 | 40.30 | 0.00 | - | 122 | 744 | 9.44% |
| SPXW240624C05330000 | 2024-05-24 3:54PM EDT | 2024-06-24 | 51.75 | 41.60 | 42.30 | 0.00 | - | 3 | 7 | 9.26% |
| SPXW240625C05330000 | 2024-05-28 3:05PM EDT | 2024-06-25 | 48.40 | 43.30 | 44.00 | 0.00 | - | 6 | 71 | 9.38% |
| SPXW240626C05330000 | 2024-05-28 1:12PM EDT | 2024-06-26 | 57.10 | 45.10 | 45.70 | 0.00 | - | 2 | 3 | 9.51% |
| SPXW240627C05330000 | 2024-05-23 2:09PM EDT | 2024-06-27 | 49.39 | 46.80 | 47.50 | 0.00 | - | - | 46 | 9.65% |
| SPXW240628C05330000 | 2024-05-28 2:35PM EDT | 2024-06-28 | 52.32 | 49.70 | 50.20 | 0.00 | - | 1,702 | 1,983 | 9.93% |
| SPXW240701C05330000 | 2024-05-28 9:40AM EDT | 2024-07-01 | 66.70 | 51.50 | 52.20 | 0.00 | - | 1 | 21 | 9.80% |
| SPXW240702C05330000 | 2024-05-28 11:04AM EDT | 2024-07-02 | 65.20 | 53.20 | 54.00 | 0.00 | - | 2 | 4 | 9.93% |
| SPXW240703C05330000 | 2024-05-28 1:33PM EDT | 2024-07-03 | 67.30 | 54.90 | 55.70 | 0.00 | - | 1 | 2 | 10.05% |
| SPXW240705C05330000 | 2024-05-24 11:14AM EDT | 2024-07-05 | 75.20 | 58.20 | 58.90 | 0.00 | - | 44 | 81 | 10.26% |
| SPXW240710C05330000 | 2024-05-28 11:59AM EDT | 2024-07-10 | 77.51 | 63.00 | 64.10 | 0.00 | - | 2 | 1 | 10.36% |
| SPXW240712C05330000 | 2024-05-23 3:00PM EDT | 2024-07-12 | 65.27 | 68.90 | 69.70 | 0.00 | - | 3 | 7 | 10.89% |
| SPXW240719C05330000 | 2024-05-29 3:32AM EDT | 2024-07-19 | 80.12 | 77.60 | 78.30 | -10.78 | -11.86% | 75 | 197 | 11.21% |
| SPXW240726C05330000 | 2024-05-28 1:09PM EDT | 2024-07-26 | 101.00 | 86.80 | 87.60 | 0.00 | - | 1 | 5 | 11.62% |
| SPXW240731C05330000 | 2024-05-24 10:38AM EDT | 2024-07-31 | 100.55 | 92.70 | 93.50 | 0.00 | - | 3 | 30 | 11.82% |
| SPX240816C05330000 | 2024-05-23 10:26AM EDT | 2024-08-16 | 131.52 | 112.00 | 113.00 | 0.00 | - | 1 | 43 | 12.54% |
| SPXW240830C05330000 | 2024-05-24 2:42PM EDT | 2024-08-30 | 143.90 | 129.70 | 130.80 | 0.00 | - | 7 | 202 | 13.23% |
| SPXW240920C05330000 | 2024-05-24 11:36AM EDT | 2024-09-20 | 168.90 | 153.50 | 154.30 | 0.00 | - | 7 | 83 | 13.94% |
| SPXW240930C05330000 | 2024-05-16 2:39PM EDT | 2024-09-30 | 192.21 | 162.80 | 164.10 | 0.00 | - | 7 | 14 | 14.16% |
| SPX241018C05330000 | 2024-05-16 2:39PM EDT | 2024-10-18 | 214.40 | 184.90 | 186.20 | 0.00 | - | 5 | 37 | 14.90% |
| SPXW241031C05330000 | 2024-05-28 3:05PM EDT | 2024-10-31 | 207.70 | 198.80 | 200.10 | 0.00 | - | 3 | 13 | 15.27% |
| SPX241115C05330000 | 2024-05-24 10:04AM EDT | 2024-11-15 | 228.87 | 222.20 | 223.50 | 0.00 | - | 96 | 47 | 16.20% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05330000 | 2024-05-28 10:58PM EDT | 2024-05-29 | 37.00 | 53.80 | 54.80 | +13.83 | +59.69% | 10 | 184 | 37.58% |
| SPXW240530P05330000 | 2024-05-29 4:47AM EDT | 2024-05-30 | 53.39 | 54.30 | 55.40 | +22.17 | +71.01% | 4 | 125 | 26.97% |
| SPXW240531P05330000 | 2024-05-28 10:26PM EDT | 2024-05-31 | 37.44 | 54.80 | 56.00 | +7.04 | +23.16% | 25 | 380 | 22.34% |
| SPXW240603P05330000 | 2024-05-28 3:46PM EDT | 2024-06-03 | 39.67 | 55.00 | 59.50 | 0.00 | - | 67 | 130 | 17.11% |
| SPXW240604P05330000 | 2024-05-28 4:10PM EDT | 2024-06-04 | 34.40 | 56.10 | 60.90 | 0.00 | - | 138 | 195 | 16.33% |
| SPXW240605P05330000 | 2024-05-28 1:57PM EDT | 2024-06-05 | 44.60 | 57.40 | 62.80 | 0.00 | - | 7 | 96 | 15.89% |
| SPXW240606P05330000 | 2024-05-28 2:45PM EDT | 2024-06-06 | 53.50 | 59.80 | 63.00 | 0.00 | - | 17 | 44 | 15.04% |
| SPXW240607P05330000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 39.30 | 63.70 | 64.10 | 0.00 | - | 483 | 167 | 14.59% |
| SPXW240610P05330000 | 2024-05-28 3:47PM EDT | 2024-06-10 | 50.00 | 65.40 | 65.90 | 0.00 | - | 20 | 22 | 13.26% |
| SPXW240611P05330000 | 2024-05-28 3:09PM EDT | 2024-06-11 | 53.07 | 66.50 | 67.00 | 0.00 | - | 20 | 27 | 13.04% |
| SPXW240612P05330000 | 2024-05-28 2:36PM EDT | 2024-06-12 | 67.90 | 72.80 | 73.30 | 0.00 | - | 21 | 22 | 14.09% |
| SPXW240613P05330000 | 2024-05-27 11:26AM EDT | 2024-06-13 | 52.00 | 74.00 | 74.60 | 0.00 | - | 23 | 70 | 13.94% |
| SPXW240614P05330000 | 2024-05-28 2:10PM EDT | 2024-06-14 | 58.00 | 74.60 | 75.10 | 0.00 | - | 24 | 144 | 13.63% |
| SPXW240617P05330000 | 2024-05-28 2:10PM EDT | 2024-06-17 | 59.30 | 76.10 | 76.70 | 0.00 | - | 8 | 69 | 12.89% |
| SPXW240618P05330000 | 2024-05-28 2:11PM EDT | 2024-06-18 | 60.10 | 76.40 | 77.00 | 0.00 | - | 30 | 48 | 12.64% |
| SPXW240620P05330000 | 2024-05-28 10:34AM EDT | 2024-06-20 | 59.63 | 77.70 | 78.40 | 0.00 | - | 2 | 21 | 12.35% |
| SPXW240621P05330000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 56.80 | 78.00 | 78.30 | 0.00 | - | 189 | 215 | 12.07% |
| SPXW240624P05330000 | 2024-05-24 3:02PM EDT | 2024-06-24 | 67.30 | 78.80 | 79.60 | 0.00 | - | 13 | 49 | 11.61% |
| SPXW240625P05330000 | 2024-05-24 10:56AM EDT | 2024-06-25 | 65.41 | 79.60 | 80.40 | 0.00 | - | 2 | 2 | 11.53% |
| SPXW240626P05330000 | 2024-05-28 1:33PM EDT | 2024-06-26 | 61.50 | 80.50 | 81.30 | 0.00 | - | 3 | 63 | 11.49% |
| SPXW240627P05330000 | 2024-05-24 10:35AM EDT | 2024-06-27 | 69.81 | 81.50 | 82.30 | 0.00 | - | 2 | 1 | 11.46% |
| SPXW240628P05330000 | 2024-05-28 1:09PM EDT | 2024-06-28 | 63.30 | 82.40 | 82.90 | 0.00 | - | 57 | 258 | 11.37% |
| SPXW240701P05330000 | 2024-05-22 2:34PM EDT | 2024-07-01 | 79.20 | 83.30 | 84.20 | 0.00 | - | 2 | 47 | 11.06% |
| SPXW240702P05330000 | 2024-05-28 1:25PM EDT | 2024-07-02 | 66.20 | 84.10 | 85.10 | 0.00 | - | 1 | 1 | 11.04% |
| SPXW240703P05330000 | 2024-05-28 4:14PM EDT | 2024-07-03 | 66.40 | 84.20 | 85.20 | 0.00 | - | 81 | 55 | 10.90% |
| SPXW240705P05330000 | 2024-05-28 2:46PM EDT | 2024-07-05 | 80.68 | 85.80 | 86.60 | 0.00 | - | 21 | 55 | 10.82% |
| SPXW240710P05330000 | 2024-05-28 12:32PM EDT | 2024-07-10 | 70.67 | 88.80 | 89.90 | 0.00 | - | 6 | 3 | 10.62% |
| SPXW240711P05330000 | 2024-05-28 11:42AM EDT | 2024-07-11 | 71.80 | 90.90 | 92.00 | 0.00 | - | 1 | - | 10.79% |
| SPXW240712P05330000 | 2024-05-24 12:29PM EDT | 2024-07-12 | 73.92 | 91.00 | 92.00 | 0.00 | - | 6 | 37 | 10.67% |
| SPXW240719P05330000 | 2024-05-28 2:46PM EDT | 2024-07-19 | 90.13 | 95.00 | 95.80 | 0.00 | - | 24 | 80 | 10.40% |
| SPXW240726P05330000 | 2024-05-24 10:34AM EDT | 2024-07-26 | 87.32 | 98.40 | 99.50 | 0.00 | - | 2 | 2 | 10.21% |
| SPXW240731P05330000 | 2024-05-24 10:06AM EDT | 2024-07-31 | 94.00 | 102.50 | 103.20 | 0.00 | - | 1 | 73 | 10.22% |
| SPXW240816P05330000 | 2024-05-28 3:30PM EDT | 2024-08-16 | 101.28 | 111.90 | 112.70 | 0.00 | - | 100 | 238 | 10.10% |
| SPXW240830P05330000 | 2024-05-28 2:35PM EDT | 2024-08-30 | 113.35 | 118.90 | 119.80 | 0.00 | - | 1 | 54 | 9.98% |
| SPXW240920P05330000 | 2024-05-29 1:06AM EDT | 2024-09-20 | 121.70 | 130.40 | 131.20 | -2.90 | -2.33% | 8 | 19 | 9.99% |
| SPXW240930P05330000 | 2024-05-14 4:13PM EDT | 2024-09-30 | 155.53 | 134.00 | 135.00 | 0.00 | - | 2 | 40 | 9.89% |
| SPXW241018P05330000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 131.30 | 142.80 | 143.90 | 0.00 | - | - | 4 | 9.92% |
| SPXW241031P05330000 | 2024-05-23 1:45PM EDT | 2024-10-31 | 143.20 | 148.10 | 149.20 | 0.00 | - | 10 | 171 | 9.88% |
| SPX241115P05330000 | 2024-05-23 2:37PM EDT | 2024-11-15 | 164.30 | 161.30 | 162.60 | 0.00 | - | - | 28 | 10.36% |
© 2024 Yahoo. All rights reserved.