S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5360.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05360000 | 2024-05-29 5:01AM EDT | 2024-05-29 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 27 | 944 | 8.57% |
| SPXW240530C05360000 | 2024-05-29 5:07AM EDT | 2024-05-30 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 5 | 675 | 7.33% |
| SPXW240531C05360000 | 2024-05-29 5:02AM EDT | 2024-05-31 | 1.05 | 0.90 | 1.05 | -1.30 | -55.32% | 10 | 1,988 | 7.43% |
| SPXW240603C05360000 | 2024-05-29 2:36AM EDT | 2024-06-03 | 2.75 | 1.80 | 1.95 | -1.81 | -39.69% | 22 | 221 | 6.12% |
| SPXW240604C05360000 | 2024-05-28 4:08PM EDT | 2024-06-04 | 6.17 | 2.95 | 3.10 | 0.00 | - | 885 | 90 | 6.47% |
| SPXW240605C05360000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 8.35 | 4.30 | 4.50 | 0.00 | - | 31 | 109 | 6.84% |
| SPXW240606C05360000 | 2024-05-28 3:42PM EDT | 2024-06-06 | 8.10 | 5.60 | 5.90 | 0.00 | - | 45 | 22 | 7.10% |
| SPXW240607C05360000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 13.30 | 8.60 | 9.00 | 0.00 | - | 176 | 1,581 | 7.98% |
| SPXW240610C05360000 | 2024-05-28 3:25PM EDT | 2024-06-10 | 14.64 | 10.20 | 10.50 | 0.00 | - | 27 | 27 | 7.49% |
| SPXW240611C05360000 | 2024-05-28 2:21PM EDT | 2024-06-11 | 15.95 | 11.70 | 12.10 | 0.00 | - | 37 | 288 | 7.71% |
| SPXW240612C05360000 | 2024-05-28 7:29AM EDT | 2024-06-12 | 27.30 | 17.60 | 18.00 | 0.00 | - | 16 | 90 | 9.09% |
| SPXW240613C05360000 | 2024-05-28 9:36AM EDT | 2024-06-13 | 29.60 | 19.40 | 19.80 | 0.00 | - | 1 | 43 | 9.27% |
| SPXW240614C05360000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 27.40 | 21.00 | 21.40 | 0.00 | - | 75 | 912 | 9.39% |
| SPXW240617C05360000 | 2024-05-28 3:25PM EDT | 2024-06-17 | 28.29 | 22.60 | 23.10 | 0.00 | - | 1 | 73 | 9.04% |
| SPXW240618C05360000 | 2024-05-28 3:17PM EDT | 2024-06-18 | 27.75 | 24.20 | 24.80 | 0.00 | - | 10 | 85 | 9.19% |
| SPXW240620C05360000 | 2024-05-24 12:26PM EDT | 2024-06-20 | 36.90 | 25.90 | 26.50 | 0.00 | - | 8 | 8 | 9.14% |
| SPX240621C05360000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 31.90 | 27.10 | 27.50 | 0.00 | - | 14 | 1,368 | 9.15% |
| SPXW240624C05360000 | 2024-05-28 3:03PM EDT | 2024-06-24 | 32.80 | 29.60 | 30.30 | 0.00 | - | 3 | 33 | 9.15% |
| SPXW240625C05360000 | 2024-05-28 3:17PM EDT | 2024-06-25 | 34.75 | 30.90 | 31.50 | 0.00 | - | 10 | 29 | 9.21% |
| SPXW240626C05360000 | 2024-05-28 12:15PM EDT | 2024-06-26 | 43.80 | 32.40 | 33.00 | 0.00 | - | 1 | 3 | 9.32% |
| SPXW240627C05360000 | 2024-05-23 2:26PM EDT | 2024-06-27 | 34.14 | 34.00 | 34.60 | 0.00 | - | - | 31 | 9.44% |
| SPXW240628C05360000 | 2024-05-28 4:10PM EDT | 2024-06-28 | 46.38 | 36.50 | 37.00 | 0.00 | - | 134 | 297 | 9.70% |
| SPXW240701C05360000 | 2024-05-28 12:49PM EDT | 2024-07-01 | 47.71 | 38.10 | 38.90 | 0.00 | - | 2 | 5 | 9.58% |
| SPXW240702C05360000 | 2024-05-28 11:35AM EDT | 2024-07-02 | 49.90 | 39.90 | 40.70 | 0.00 | - | 3 | 2 | 9.73% |
| SPXW240705C05360000 | 2024-05-28 2:13PM EDT | 2024-07-05 | 51.97 | 44.30 | 44.90 | 0.00 | - | 2 | 86 | 9.98% |
| SPXW240711C05360000 | 2024-05-28 10:48AM EDT | 2024-07-11 | 64.10 | 51.50 | 52.60 | 0.00 | - | 1 | - | 10.36% |
| SPXW240712C05360000 | 2024-05-24 12:01PM EDT | 2024-07-12 | 65.42 | 54.40 | 55.40 | 0.00 | - | 24 | 56 | 10.64% |
| SPX240719C05360000 | 2024-05-28 11:31AM EDT | 2024-07-19 | 74.92 | 62.00 | 62.90 | 0.00 | - | 3 | 327 | 10.86% |
| SPXW240726C05360000 | 2024-05-28 10:15AM EDT | 2024-07-26 | 82.40 | 71.30 | 72.30 | 0.00 | - | 3 | 5 | 11.33% |
| SPXW240731C05360000 | 2024-05-24 12:56PM EDT | 2024-07-31 | 88.50 | 77.20 | 78.20 | 0.00 | - | 33 | 609 | 11.55% |
| SPX240816C05360000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 110.10 | 96.00 | 97.10 | 0.00 | - | 22 | 225 | 12.26% |
| SPXW240830C05360000 | 2024-05-28 10:19AM EDT | 2024-08-30 | 126.47 | 113.10 | 114.20 | 0.00 | - | 30 | 60 | 12.92% |
| SPX240920C05360000 | 2024-05-20 10:07AM EDT | 2024-09-20 | 166.65 | 135.70 | 136.90 | 0.00 | - | 327 | 693 | 13.60% |
| SPXW240930C05360000 | 2024-05-16 1:56PM EDT | 2024-09-30 | 175.12 | 145.40 | 146.60 | 0.00 | - | 2 | 14 | 13.83% |
| SPXW241018C05360000 | 2024-05-23 7:07AM EDT | 2024-10-18 | 206.10 | 167.90 | 169.10 | 0.00 | - | 3 | 4 | 14.63% |
| SPXW241031C05360000 | 2024-05-22 3:44PM EDT | 2024-10-31 | 197.11 | 181.70 | 183.20 | 0.00 | - | 33 | 66 | 15.03% |
| SPX241115C05360000 | 2024-05-20 9:50AM EDT | 2024-11-15 | 235.18 | 204.20 | 205.70 | 0.00 | - | - | 10 | 15.91% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05360000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 57.30 | 80.40 | 85.40 | 0.00 | - | 23 | 54 | 48.67% |
| SPXW240530P05360000 | 2024-05-28 3:03PM EDT | 2024-05-30 | 66.07 | 80.30 | 85.20 | 0.00 | - | 28 | 14 | 34.28% |
| SPXW240531P05360000 | 2024-05-28 2:38PM EDT | 2024-05-31 | 76.12 | 80.10 | 81.80 | 0.00 | - | 39 | 159 | 26.07% |
| SPXW240603P05360000 | 2024-05-23 11:40AM EDT | 2024-06-03 | 50.49 | 79.40 | 81.30 | 0.00 | - | 2 | 58 | 18.23% |
| SPXW240604P05360000 | 2024-05-24 10:12AM EDT | 2024-06-04 | 71.66 | 79.40 | 84.60 | 0.00 | - | 1 | 14 | 18.10% |
| SPXW240605P05360000 | 2024-05-23 10:00AM EDT | 2024-06-05 | 59.70 | 79.50 | 85.40 | 0.00 | - | 3 | 31 | 17.21% |
| SPXW240606P05360000 | 2024-05-24 10:26AM EDT | 2024-06-06 | 69.65 | 82.20 | 84.90 | 0.00 | - | 1 | 44 | 16.06% |
| SPXW240607P05360000 | 2024-05-28 9:34AM EDT | 2024-06-07 | 56.20 | 82.60 | 84.20 | 0.00 | - | 2 | 104 | 15.03% |
| SPXW240610P05360000 | 2024-05-28 1:04PM EDT | 2024-06-10 | 65.30 | 84.40 | 87.40 | 0.00 | - | 5 | 1 | 14.04% |
| SPXW240611P05360000 | 2024-05-28 10:27AM EDT | 2024-06-11 | 65.90 | 84.90 | 87.90 | 0.00 | - | 5 | 23 | 13.66% |
| SPXW240612P05360000 | 2024-05-28 11:02AM EDT | 2024-06-12 | 71.50 | 89.70 | 91.50 | 0.00 | - | 3 | 13 | 14.09% |
| SPXW240613P05360000 | 2024-05-22 12:59PM EDT | 2024-06-13 | 67.60 | 91.40 | 94.20 | 0.00 | - | - | 1 | 14.28% |
| SPXW240614P05360000 | 2024-05-28 4:08PM EDT | 2024-06-14 | 70.28 | 91.00 | 92.50 | 0.00 | - | 14 | 46 | 13.47% |
| SPXW240617P05360000 | 2024-05-23 9:44AM EDT | 2024-06-17 | 63.60 | 93.70 | 94.40 | 0.00 | - | 1 | 4 | 12.82% |
| SPXW240618P05360000 | 2024-05-20 3:46PM EDT | 2024-06-18 | 77.05 | 93.70 | 94.40 | 0.00 | - | 2 | 8 | 12.51% |
| SPXW240620P05360000 | 2024-05-23 4:01PM EDT | 2024-06-20 | 102.50 | 94.50 | 95.40 | 0.00 | - | 2 | 15 | 12.15% |
| SPX240621P05360000 | 2024-05-28 3:17PM EDT | 2024-06-21 | 82.83 | 93.00 | 95.40 | 0.00 | - | 1 | 90 | 11.90% |
| SPXW240624P05360000 | 2024-05-24 9:50AM EDT | 2024-06-24 | 93.17 | 94.80 | 95.70 | 0.00 | - | 2 | 17 | 11.27% |
| SPXW240625P05360000 | 2024-05-23 1:20PM EDT | 2024-06-25 | 81.89 | 95.80 | 96.60 | 0.00 | - | - | 12 | 11.23% |
| SPXW240626P05360000 | 2024-05-28 2:40PM EDT | 2024-06-26 | 90.05 | 96.10 | 96.90 | 0.00 | - | 2 | 3 | 11.09% |
| SPXW240628P05360000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 86.30 | 97.80 | 98.40 | 0.00 | - | 65 | 183 | 10.98% |
| SPXW240701P05360000 | 2024-05-28 1:25PM EDT | 2024-07-01 | 79.11 | 97.60 | 98.80 | 0.00 | - | 52 | 65 | 10.55% |
| SPXW240705P05360000 | 2024-05-28 4:10PM EDT | 2024-07-05 | 80.50 | 99.90 | 100.80 | 0.00 | - | 4 | 1 | 10.28% |
| SPXW240711P05360000 | 2024-05-28 11:42AM EDT | 2024-07-11 | 84.80 | 104.70 | 105.90 | 0.00 | - | 5 | - | 10.28% |
| SPXW240712P05360000 | 2024-05-28 11:51AM EDT | 2024-07-12 | 84.96 | 105.00 | 106.10 | 0.00 | - | 171 | 11 | 10.19% |
| SPX240719P05360000 | 2024-05-23 10:02AM EDT | 2024-07-19 | 91.69 | 106.20 | 109.90 | 0.00 | - | 21 | 239 | 9.97% |
| SPXW240726P05360000 | 2024-05-28 9:49AM EDT | 2024-07-26 | 94.71 | 110.40 | 111.60 | 0.00 | - | 2 | 0 | 9.57% |
| SPXW240731P05360000 | 2024-05-24 11:39AM EDT | 2024-07-31 | 100.90 | 114.90 | 115.90 | 0.00 | - | 15 | 139 | 9.69% |
| SPX240816P05360000 | 2024-05-28 1:43PM EDT | 2024-08-16 | 106.58 | 122.80 | 124.40 | 0.00 | - | 11 | 229 | 9.54% |
| SPXW240830P05360000 | 2024-05-15 12:44PM EDT | 2024-08-30 | 129.39 | 129.70 | 130.50 | 0.00 | - | 138 | 81 | 9.39% |
| SPXW240920P05360000 | 2024-05-29 1:06AM EDT | 2024-09-20 | 132.80 | 140.60 | 141.30 | +8.10 | +6.50% | 7 | 8 | 9.41% |
| SPXW240930P05360000 | 2024-05-20 10:27AM EDT | 2024-09-30 | 127.98 | 144.10 | 145.20 | 0.00 | - | 1 | 2 | 9.35% |
| SPXW241018P05360000 | 2024-05-28 9:47AM EDT | 2024-10-18 | 139.20 | 153.10 | 154.10 | 0.00 | - | 26 | 38 | 9.42% |
| SPXW241031P05360000 | 2024-05-28 1:43PM EDT | 2024-10-31 | 143.90 | 158.20 | 159.40 | 0.00 | - | 28 | 1 | 9.40% |
© 2024 Yahoo. All rights reserved.