S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5340.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05340000 | 2024-05-29 4:53AM EDT | 2024-05-29 | 0.15 | 0.10 | 0.20 | -0.42 | -73.68% | 554 | 905 | 6.43% |
| SPXW240530C05340000 | 2024-05-29 4:51AM EDT | 2024-05-30 | 0.95 | 0.85 | 1.00 | -1.95 | -67.24% | 65 | 368 | 6.34% |
| SPXW240531C05340000 | 2024-05-29 4:58AM EDT | 2024-05-31 | 2.95 | 2.65 | 2.80 | -3.43 | -53.76% | 17 | 1,719 | 7.01% |
| SPXW240603C05340000 | 2024-05-28 4:02PM EDT | 2024-06-03 | 9.91 | 4.60 | 4.80 | 0.00 | - | 214 | 418 | 6.06% |
| SPXW240604C05340000 | 2024-05-28 4:07PM EDT | 2024-06-04 | 12.00 | 6.40 | 6.80 | 0.00 | - | 197 | 119 | 6.52% |
| SPXW240605C05340000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 16.80 | 8.40 | 8.70 | 0.00 | - | 54 | 110 | 6.86% |
| SPXW240606C05340000 | 2024-05-28 2:51PM EDT | 2024-06-06 | 11.50 | 10.10 | 10.50 | 0.00 | - | 24 | 54 | 7.11% |
| SPXW240607C05340000 | 2024-05-28 3:52PM EDT | 2024-06-07 | 19.15 | 14.20 | 14.60 | 0.00 | - | 315 | 857 | 8.08% |
| SPXW240610C05340000 | 2024-05-28 2:48PM EDT | 2024-06-10 | 17.89 | 16.10 | 16.60 | 0.00 | - | 21 | 148 | 7.64% |
| SPXW240611C05340000 | 2024-05-28 3:38PM EDT | 2024-06-11 | 23.51 | 17.90 | 18.40 | 0.00 | - | 17 | 14 | 7.84% |
| SPXW240612C05340000 | 2024-05-28 4:00PM EDT | 2024-06-12 | 35.34 | 25.10 | 25.50 | 0.00 | - | 45 | 666 | 9.34% |
| SPXW240613C05340000 | 2024-05-24 11:11AM EDT | 2024-06-13 | 39.20 | 26.80 | 27.40 | 0.00 | - | 2 | 38 | 9.49% |
| SPXW240614C05340000 | 2024-05-28 3:45PM EDT | 2024-06-14 | 34.22 | 28.80 | 29.30 | 0.00 | - | 44 | 1,018 | 9.65% |
| SPXW240617C05340000 | 2024-05-28 9:55AM EDT | 2024-06-17 | 39.78 | 30.20 | 30.90 | 0.00 | - | 1 | 70 | 9.23% |
| SPXW240618C05340000 | 2024-05-28 9:31AM EDT | 2024-06-18 | 44.50 | 32.10 | 32.80 | 0.00 | - | 1 | 9 | 9.40% |
| SPXW240620C05340000 | 2024-05-28 3:25PM EDT | 2024-06-20 | 41.32 | 34.10 | 34.80 | 0.00 | - | 6 | 33 | 9.37% |
| SPXW240621C05340000 | 2024-05-29 4:09AM EDT | 2024-06-21 | 36.90 | 36.70 | 37.00 | -6.50 | -14.98% | 8 | 1,128 | 9.59% |
| SPXW240624C05340000 | 2024-05-28 10:48AM EDT | 2024-06-24 | 49.90 | 38.20 | 38.90 | 0.00 | - | 4 | 70 | 9.38% |
| SPXW240625C05340000 | 2024-05-24 9:37AM EDT | 2024-06-25 | 44.11 | 39.80 | 40.60 | 0.00 | - | 2 | 99 | 9.51% |
| SPXW240626C05340000 | 2024-05-28 10:19AM EDT | 2024-06-26 | 52.40 | 41.50 | 42.10 | 0.00 | - | 1 | 3 | 9.60% |
| SPXW240627C05340000 | 2024-05-23 1:06PM EDT | 2024-06-27 | 56.17 | 43.30 | 44.00 | 0.00 | - | - | 3 | 9.76% |
| SPXW240628C05340000 | 2024-05-28 3:03PM EDT | 2024-06-28 | 49.80 | 46.20 | 46.70 | 0.00 | - | 30 | 1,763 | 10.05% |
| SPXW240701C05340000 | 2024-05-24 2:13PM EDT | 2024-07-01 | 60.50 | 47.80 | 48.70 | 0.00 | - | 5 | 47 | 9.91% |
| SPXW240703C05340000 | 2024-05-24 11:26AM EDT | 2024-07-03 | 64.10 | 51.20 | 52.00 | 0.00 | - | 1 | 2 | 10.14% |
| SPXW240705C05340000 | 2024-05-28 1:59PM EDT | 2024-07-05 | 61.40 | 54.40 | 55.20 | 0.00 | - | 1 | 98 | 10.34% |
| SPXW240710C05340000 | 2024-05-28 1:17PM EDT | 2024-07-10 | 69.73 | 59.10 | 60.30 | 0.00 | - | 308 | 0 | 10.43% |
| SPXW240712C05340000 | 2024-05-28 12:28PM EDT | 2024-07-12 | 76.32 | 64.80 | 65.80 | 0.00 | - | 1 | 53 | 10.95% |
| SPXW240719C05340000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 81.80 | 73.50 | 74.30 | 0.00 | - | 371 | 232 | 11.26% |
| SPXW240726C05340000 | 2024-05-28 7:00AM EDT | 2024-07-26 | 96.10 | 82.70 | 83.70 | 0.00 | - | 20 | 49 | 11.68% |
| SPXW240731C05340000 | 2024-05-28 11:30AM EDT | 2024-07-31 | 101.80 | 88.50 | 89.40 | 0.00 | - | 6 | 128 | 11.86% |
| SPX240816C05340000 | 2024-05-24 4:05PM EDT | 2024-08-16 | 118.70 | 107.70 | 108.90 | 0.00 | - | 45 | 480 | 12.58% |
| SPXW240830C05340000 | 2024-05-24 9:42AM EDT | 2024-08-30 | 129.80 | 125.50 | 126.60 | 0.00 | - | 1 | 34 | 13.26% |
| SPXW240920C05340000 | 2024-05-28 2:46PM EDT | 2024-09-20 | 150.90 | 149.20 | 150.10 | 0.00 | - | 40 | 47 | 13.97% |
| SPXW240930C05340000 | 2024-05-24 2:59PM EDT | 2024-09-30 | 168.67 | 158.50 | 159.70 | 0.00 | - | 1 | 6 | 14.17% |
| SPX241018C05340000 | 2024-05-23 2:54PM EDT | 2024-10-18 | 170.49 | 180.50 | 181.90 | 0.00 | - | 8 | 6 | 14.93% |
| SPXW241031C05340000 | 2024-05-10 9:34AM EDT | 2024-10-31 | 185.30 | 194.60 | 196.10 | 0.00 | - | - | 10 | 15.32% |
| SPX241115C05340000 | 2024-05-28 4:00PM EDT | 2024-11-15 | 236.19 | 217.70 | 219.30 | 0.00 | - | 2 | 1 | 16.23% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05340000 | 2024-05-28 4:06PM EDT | 2024-05-29 | 32.00 | 58.30 | 63.30 | 0.00 | - | 216 | 155 | 39.82% |
| SPXW240530P05340000 | 2024-05-28 3:22PM EDT | 2024-05-30 | 48.60 | 58.80 | 62.00 | 0.00 | - | 39 | 122 | 27.29% |
| SPXW240531P05340000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 44.59 | 59.30 | 61.80 | 0.00 | - | 94 | 223 | 22.17% |
| SPXW240603P05340000 | 2024-05-28 10:40AM EDT | 2024-06-03 | 44.40 | 59.70 | 63.50 | 0.00 | - | 6 | 81 | 16.34% |
| SPXW240604P05340000 | 2024-05-28 1:21PM EDT | 2024-06-04 | 43.00 | 60.70 | 64.80 | 0.00 | - | 7 | 32 | 15.59% |
| SPXW240605P05340000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 40.00 | 61.80 | 67.40 | 0.00 | - | 11 | 109 | 15.44% |
| SPXW240606P05340000 | 2024-05-28 2:27PM EDT | 2024-06-06 | 52.80 | 64.30 | 67.30 | 0.00 | - | 5 | 19 | 14.53% |
| SPXW240607P05340000 | 2024-05-28 4:04PM EDT | 2024-06-07 | 46.30 | 66.60 | 69.10 | 0.00 | - | 57 | 239 | 14.32% |
| SPXW240610P05340000 | 2024-05-28 1:08PM EDT | 2024-06-10 | 50.20 | 68.10 | 71.10 | 0.00 | - | 11 | 47 | 13.07% |
| SPXW240611P05340000 | 2024-05-28 12:14PM EDT | 2024-06-11 | 47.70 | 70.30 | 70.90 | 0.00 | - | 20 | 57 | 12.55% |
| SPXW240612P05340000 | 2024-05-28 10:36AM EDT | 2024-06-12 | 60.40 | 76.40 | 77.00 | 0.00 | - | 7 | 27 | 13.58% |
| SPXW240613P05340000 | 2024-05-28 11:44AM EDT | 2024-06-13 | 58.30 | 77.20 | 78.00 | 0.00 | - | 10 | 23 | 13.38% |
| SPXW240614P05340000 | 2024-05-28 3:28PM EDT | 2024-06-14 | 65.90 | 77.70 | 78.30 | 0.00 | - | 9 | 104 | 13.05% |
| SPXW240617P05340000 | 2024-05-24 1:47PM EDT | 2024-06-17 | 64.62 | 79.40 | 80.00 | 0.00 | - | 22 | 28 | 12.38% |
| SPXW240618P05340000 | 2024-05-21 11:12AM EDT | 2024-06-18 | 63.90 | 79.50 | 80.20 | 0.00 | - | 1 | 27 | 12.13% |
| SPXW240620P05340000 | 2024-05-28 1:29PM EDT | 2024-06-20 | 64.00 | 80.30 | 81.10 | 0.00 | - | 1 | 11 | 11.76% |
| SPX240621P05340000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 61.40 | 79.30 | 81.50 | 0.00 | - | 25 | 8,534 | 11.59% |
| SPXW240624P05340000 | 2024-05-24 3:02PM EDT | 2024-06-24 | 71.29 | 81.80 | 82.70 | 0.00 | - | 3 | 45 | 11.14% |
| SPXW240625P05340000 | 2024-05-24 10:56AM EDT | 2024-06-25 | 70.21 | 82.50 | 83.40 | 0.00 | - | 2 | 39 | 11.06% |
| SPXW240626P05340000 | 2024-05-28 1:27PM EDT | 2024-06-26 | 66.60 | 83.60 | 84.40 | 0.00 | - | 2 | 9 | 11.04% |
| SPXW240627P05340000 | 2024-05-24 12:26PM EDT | 2024-06-27 | 66.60 | 84.30 | 85.20 | 0.00 | - | 1 | 20 | 10.99% |
| SPXW240628P05340000 | 2024-05-28 3:32PM EDT | 2024-06-28 | 73.70 | 85.40 | 85.90 | 0.00 | - | 32 | 197 | 10.92% |
| SPXW240701P05340000 | 2024-05-28 11:30AM EDT | 2024-07-01 | 68.20 | 86.00 | 87.00 | 0.00 | - | 1 | 49 | 10.60% |
| SPXW240702P05340000 | 2024-05-28 11:28AM EDT | 2024-07-02 | 69.30 | 86.40 | 88.00 | 0.00 | - | 1 | 2 | 10.61% |
| SPXW240703P05340000 | 2024-05-28 3:42PM EDT | 2024-07-03 | 75.91 | 86.70 | 87.70 | 0.00 | - | 40 | 24 | 10.41% |
| SPXW240705P05340000 | 2024-05-28 4:10PM EDT | 2024-07-05 | 71.40 | 88.20 | 89.20 | 0.00 | - | 5 | 32 | 10.36% |
| SPXW240711P05340000 | 2024-05-28 12:17PM EDT | 2024-07-11 | 76.27 | 93.30 | 94.60 | 0.00 | - | 3 | - | 10.37% |
| SPXW240712P05340000 | 2024-05-28 11:52AM EDT | 2024-07-12 | 76.06 | 93.60 | 94.60 | 0.00 | - | 102 | 145 | 10.25% |
| SPX240719P05340000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 83.55 | 96.20 | 97.70 | 0.00 | - | 52 | 130 | 9.93% |
| SPXW240726P05340000 | 2024-05-28 12:26PM EDT | 2024-07-26 | 84.43 | 100.20 | 101.50 | 0.00 | - | 2 | 0 | 9.78% |
| SPXW240731P05340000 | 2024-05-28 3:53PM EDT | 2024-07-31 | 92.45 | 104.40 | 105.40 | 0.00 | - | 1 | 4 | 9.83% |
| SPXW240816P05340000 | 2024-05-28 2:31PM EDT | 2024-08-16 | 107.10 | 113.70 | 114.70 | 0.00 | - | 3 | 145 | 9.74% |
| SPXW240830P05340000 | 2024-05-24 9:42AM EDT | 2024-08-30 | 116.45 | 120.80 | 121.90 | 0.00 | - | 1 | 77 | 9.66% |
| SPXW240920P05340000 | 2024-05-29 1:06AM EDT | 2024-09-20 | 125.10 | 132.10 | 133.00 | -71.60 | -36.40% | 21 | 41 | 9.68% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 2024-09-30 | 205.91 | 220.80 | 230.60 | 0.00 | - | 54 | 27 | 17.17% |
| SPXW241018P05340000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 134.80 | 144.50 | 145.60 | 0.00 | - | - | 4 | 9.63% |
| SPXW241031P05340000 | 2024-05-23 2:34PM EDT | 2024-10-31 | 156.70 | 149.80 | 151.10 | 0.00 | - | 13 | 19 | 9.62% |
| SPX241115P05340000 | 2024-05-24 10:58AM EDT | 2024-11-15 | 152.74 | 163.00 | 164.50 | 0.00 | - | 1 | 17 | 10.12% |
© 2024 Yahoo. All rights reserved.