S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5375.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05375000 | 2024-05-29 4:15AM EDT | 2024-05-29 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 1,256 | 10.60% |
| SPXW240530C05375000 | 2024-05-29 4:11AM EDT | 2024-05-30 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 3,153 | 8.23% |
| SPXW240531C05375000 | 2024-05-29 6:36AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.50 | -0.44 | -46.81% | 134 | 3,901 | 7.79% |
| SPXW240603C05375000 | 2024-05-29 6:14AM EDT | 2024-06-03 | 0.96 | 0.90 | 1.00 | -1.12 | -53.85% | 6 | 703 | 6.29% |
| SPXW240604C05375000 | 2024-05-29 2:34AM EDT | 2024-06-04 | 2.20 | 1.55 | 1.70 | -0.78 | -26.17% | 2 | 167 | 6.56% |
| SPXW240605C05375000 | 2024-05-28 4:04PM EDT | 2024-06-05 | 5.00 | 2.45 | 2.60 | 0.00 | - | 35 | 1,067 | 6.84% |
| SPXW240606C05375000 | 2024-05-28 2:25PM EDT | 2024-06-06 | 5.20 | 3.40 | 3.60 | 0.00 | - | 656 | 854 | 7.08% |
| SPXW240607C05375000 | 2024-05-29 4:35AM EDT | 2024-06-07 | 6.19 | 5.80 | 6.00 | -3.60 | -36.77% | 1 | 1,747 | 7.92% |
| SPXW240610C05375000 | 2024-05-28 3:31PM EDT | 2024-06-10 | 9.90 | 7.00 | 7.40 | 0.00 | - | 900 | 1,084 | 7.49% |
| SPXW240611C05375000 | 2024-05-29 4:15AM EDT | 2024-06-11 | 8.82 | 8.30 | 8.70 | -2.62 | -22.90% | 5 | 777 | 7.68% |
| SPXW240612C05375000 | 2024-05-28 2:24PM EDT | 2024-06-12 | 17.74 | 13.40 | 13.70 | 0.00 | - | 15 | 13 | 8.99% |
| SPXW240613C05375000 | 2024-05-28 10:22AM EDT | 2024-06-13 | 22.00 | 14.90 | 15.30 | 0.00 | - | 1 | 54 | 9.16% |
| SPXW240614C05375000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 25.39 | 16.40 | 16.80 | 0.00 | - | 668 | 1,886 | 9.29% |
| SPXW240617C05375000 | 2024-05-28 2:32PM EDT | 2024-06-17 | 20.35 | 17.50 | 18.10 | 0.00 | - | 6 | 247 | 8.88% |
| SPXW240618C05375000 | 2024-05-28 2:48PM EDT | 2024-06-18 | 20.93 | 19.00 | 19.50 | 0.00 | - | 1 | 103 | 9.00% |
| SPXW240620C05375000 | 2024-05-28 3:51PM EDT | 2024-06-20 | 24.90 | 20.70 | 21.30 | 0.00 | - | 125 | 287 | 9.00% |
| SPXW240621C05375000 | 2024-05-29 1:31AM EDT | 2024-06-21 | 24.80 | 22.50 | 22.80 | -6.05 | -19.61% | 25 | 1,282 | 9.13% |
| SPXW240624C05375000 | 2024-05-28 1:21PM EDT | 2024-06-24 | 31.49 | 24.10 | 24.60 | 0.00 | - | 215 | 183 | 8.97% |
| SPXW240625C05375000 | 2024-05-23 12:00PM EDT | 2024-06-25 | 41.67 | 25.20 | 25.80 | 0.00 | - | - | 46 | 9.04% |
| SPXW240626C05375000 | 2024-05-24 9:42AM EDT | 2024-06-26 | 30.72 | 26.80 | 27.30 | 0.00 | - | 20 | 25 | 9.16% |
| SPXW240627C05375000 | 2024-05-28 4:02PM EDT | 2024-06-27 | 37.33 | 28.20 | 28.60 | 0.00 | - | 66 | 43 | 9.25% |
| SPXW240628C05375000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 41.34 | 30.50 | 31.00 | 0.00 | - | 86 | 1,545 | 9.53% |
| SPXW240701C05375000 | 2024-05-28 3:25PM EDT | 2024-07-01 | 37.30 | 32.10 | 32.80 | 0.00 | - | 18 | 16 | 9.41% |
| SPXW240702C05375000 | 2024-05-28 3:04PM EDT | 2024-07-02 | 37.30 | 33.50 | 34.20 | 0.00 | - | 22 | 20 | 9.51% |
| SPXW240703C05375000 | 2024-05-24 10:34AM EDT | 2024-07-03 | 41.21 | 35.10 | 35.70 | 0.00 | - | 4 | 3 | 9.62% |
| SPXW240705C05375000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 45.23 | 37.90 | 38.40 | 0.00 | - | 2 | 104 | 9.79% |
| SPXW240710C05375000 | 2024-05-28 3:50PM EDT | 2024-07-10 | 48.48 | 42.20 | 43.10 | 0.00 | - | 21 | 11 | 9.90% |
| SPXW240711C05375000 | 2024-05-28 10:48AM EDT | 2024-07-11 | 56.50 | 44.60 | 45.70 | 0.00 | - | 1 | - | 10.16% |
| SPXW240712C05375000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 55.40 | 47.30 | 48.00 | 0.00 | - | 6 | 40 | 10.38% |
| SPXW240719C05375000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 63.23 | 55.40 | 55.90 | 0.00 | - | 1 | 432 | 10.69% |
| SPXW240726C05375000 | 2024-05-23 10:08AM EDT | 2024-07-26 | 80.80 | 63.90 | 64.70 | 0.00 | - | - | 22 | 11.11% |
| SPXW240731C05375000 | 2024-05-28 2:36PM EDT | 2024-07-31 | 72.38 | 69.30 | 70.10 | 0.00 | - | 101 | 285 | 11.30% |
| SPXW240816C05375000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 97.40 | 88.20 | 89.10 | 0.00 | - | 7 | 134 | 12.07% |
| SPXW240830C05375000 | 2024-05-24 1:14PM EDT | 2024-08-30 | 117.60 | 105.00 | 105.90 | 0.00 | - | 7 | 88 | 12.73% |
| SPX240920C05375000 | 2024-05-24 2:53PM EDT | 2024-09-20 | 139.50 | 127.10 | 127.90 | 0.00 | - | 175 | 4,500 | 13.38% |
| SPXW240930C05375000 | 2024-05-22 12:08PM EDT | 2024-09-30 | 164.70 | 136.70 | 137.80 | 0.00 | - | 15 | 65 | 13.64% |
| SPX241018C05375000 | 2024-05-28 3:56PM EDT | 2024-10-18 | 170.30 | 158.50 | 159.50 | 0.00 | - | 68 | 1,454 | 14.40% |
| SPXW241031C05375000 | 2024-05-23 11:21AM EDT | 2024-10-31 | 193.73 | 172.20 | 173.50 | 0.00 | - | 7 | 72 | 14.80% |
| SPX241115C05375000 | 2024-05-22 10:14AM EDT | 2024-11-15 | 225.00 | 195.50 | 196.80 | 0.00 | - | 22 | 74 | 15.75% |
| SPX241220C05375000 | 2024-05-28 9:46AM EDT | 2024-12-20 | 245.58 | 230.50 | 231.80 | 0.00 | - | 2 | 1,183 | 16.55% |
| SPXW241231C05375000 | 2024-05-28 2:36PM EDT | 2024-12-31 | 244.60 | 240.00 | 241.60 | 0.00 | - | 15 | 141 | 16.73% |
| SPX250117C05375000 | 2024-05-28 11:01AM EDT | 2025-01-17 | 275.53 | 258.90 | 260.60 | 0.00 | - | 2 | 849 | 17.23% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 2025-02-21 | 309.05 | 291.30 | 293.10 | 0.00 | - | 2 | 242 | 17.85% |
| SPX250321C05375000 | 2024-05-23 10:39AM EDT | 2025-03-21 | 340.85 | 317.70 | 319.50 | 0.00 | - | 75 | 983 | 18.37% |
| SPXW250331C05375000 | 2024-05-22 12:20PM EDT | 2025-03-31 | 356.15 | 325.00 | 328.00 | 0.00 | - | 2 | 415 | 18.51% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 2025-04-17 | 329.06 | 341.40 | 346.50 | 0.00 | - | 2 | 71 | 18.94% |
| SPX250516C05375000 | 2024-05-23 1:51PM EDT | 2025-05-16 | 374.82 | 367.00 | 371.40 | 0.00 | - | - | 15 | 19.35% |
| SPX250620C05375000 | 2024-05-21 12:55PM EDT | 2025-06-20 | 421.53 | 397.80 | 399.60 | 0.00 | - | 2 | 132 | 19.74% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05375000 | 2024-05-28 3:29PM EDT | 2024-05-29 | 79.95 | 96.00 | 101.10 | 0.00 | - | 17 | 3 | 51.68% |
| SPXW240530P05375000 | 2024-05-28 9:45AM EDT | 2024-05-30 | 68.45 | 95.50 | 100.60 | 0.00 | - | 15 | 20 | 37.99% |
| SPXW240531P05375000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 71.52 | 93.70 | 98.80 | 0.00 | - | 21 | 51 | 29.98% |
| SPXW240603P05375000 | 2024-05-28 3:46PM EDT | 2024-06-03 | 76.36 | 95.10 | 97.00 | 0.00 | - | 11 | 36 | 20.46% |
| SPXW240604P05375000 | 2024-05-28 10:31AM EDT | 2024-06-04 | 68.01 | 93.90 | 99.00 | 0.00 | - | 2 | 2 | 19.70% |
| SPXW240605P05375000 | 2024-05-28 4:01PM EDT | 2024-06-05 | 64.07 | 94.00 | 99.20 | 0.00 | - | 1 | 16 | 18.50% |
| SPXW240606P05375000 | 2024-05-28 12:23PM EDT | 2024-06-06 | 67.98 | 94.60 | 97.80 | 0.00 | - | 8 | 23 | 16.98% |
| SPXW240607P05375000 | 2024-05-28 2:21PM EDT | 2024-06-07 | 79.10 | 96.00 | 97.80 | 0.00 | - | 6 | 41 | 16.11% |
| SPXW240610P05375000 | 2024-05-28 11:48AM EDT | 2024-06-10 | 70.54 | 96.90 | 99.90 | 0.00 | - | 1 | 1 | 14.71% |
| SPXW240611P05375000 | 2024-05-22 3:57PM EDT | 2024-06-11 | 81.01 | 97.20 | 100.20 | 0.00 | - | - | 1 | 14.26% |
| SPXW240612P05375000 | 2024-05-28 10:02AM EDT | 2024-06-12 | 82.00 | 102.20 | 103.70 | 0.00 | - | 10 | 6 | 14.67% |
| SPXW240613P05375000 | 2024-05-23 2:24PM EDT | 2024-06-13 | 114.55 | 102.50 | 105.50 | 0.00 | - | - | 9 | 14.65% |
| SPXW240614P05375000 | 2024-05-28 2:53PM EDT | 2024-06-14 | 95.95 | 102.70 | 104.30 | 0.00 | - | 3 | 53 | 13.92% |
| SPXW240617P05375000 | 2024-05-28 10:25AM EDT | 2024-06-17 | 82.92 | 102.60 | 106.50 | 0.00 | - | 4 | 5 | 13.32% |
| SPXW240618P05375000 | 2024-05-17 10:45AM EDT | 2024-06-18 | 92.05 | 102.80 | 106.40 | 0.00 | - | 36 | 19 | 12.98% |
| SPXW240620P05375000 | 2024-05-28 10:21AM EDT | 2024-06-20 | 83.50 | 103.30 | 107.10 | 0.00 | - | 2 | 3 | 12.54% |
| SPX240621P05375000 | 2024-05-28 12:23PM EDT | 2024-06-21 | 80.81 | 103.30 | 105.40 | 0.00 | - | 75 | 408 | 11.94% |
| SPXW240624P05375000 | 2024-05-22 2:34PM EDT | 2024-06-24 | 99.60 | 103.50 | 107.40 | 0.00 | - | - | 3 | 11.63% |
| SPXW240625P05375000 | 2024-05-22 2:34PM EDT | 2024-06-25 | 100.10 | 105.70 | 106.50 | 0.00 | - | - | 53 | 11.26% |
| SPXW240626P05375000 | 2024-05-23 12:47PM EDT | 2024-06-26 | 84.00 | 106.30 | 107.10 | 0.00 | - | - | 30 | 11.17% |
| SPXW240628P05375000 | 2024-05-28 4:01PM EDT | 2024-06-28 | 82.90 | 107.30 | 107.90 | 0.00 | - | 10 | 83 | 10.95% |
| SPXW240701P05375000 | 2024-05-28 1:26PM EDT | 2024-07-01 | 87.58 | 107.50 | 108.40 | 0.00 | - | 2 | 24 | 10.54% |
| SPXW240703P05375000 | 2024-05-28 9:44AM EDT | 2024-07-03 | 84.60 | 108.00 | 108.80 | 0.00 | - | 32 | 53 | 10.30% |
| SPXW240705P05375000 | 2024-05-28 4:01PM EDT | 2024-07-05 | 85.78 | 109.30 | 110.20 | 0.00 | - | 2 | 18 | 10.25% |
| SPXW240710P05375000 | 2024-05-28 11:51AM EDT | 2024-07-10 | 89.91 | 111.90 | 113.00 | 0.00 | - | 170 | 85 | 10.05% |
| SPXW240711P05375000 | 2024-05-28 1:18PM EDT | 2024-07-11 | 93.50 | 113.50 | 114.60 | 0.00 | - | 23 | - | 10.16% |
| SPXW240712P05375000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 96.80 | 113.70 | 114.70 | 0.00 | - | 4 | 43 | 10.07% |
| SPXW240719P05375000 | 2024-05-28 2:23PM EDT | 2024-07-19 | 103.70 | 116.70 | 117.50 | 0.00 | - | 96 | 251 | 9.74% |
| SPXW240731P05375000 | 2024-05-23 12:28PM EDT | 2024-07-31 | 98.00 | 122.90 | 123.80 | 0.00 | - | 1 | 494 | 9.52% |
| SPXW240816P05375000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 119.80 | 130.90 | 131.80 | 0.00 | - | 7 | 20 | 9.36% |
| SPXW240830P05375000 | 2024-05-28 10:36AM EDT | 2024-08-30 | 121.70 | 137.10 | 138.50 | 0.00 | - | 14 | 274 | 9.28% |
| SPX240920P05375000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 132.92 | 147.40 | 148.40 | 0.00 | - | 300 | 4,389 | 9.25% |
| SPXW240930P05375000 | 2024-05-21 11:48AM EDT | 2024-09-30 | 136.30 | 151.30 | 152.30 | 0.00 | - | 18 | 282 | 9.20% |
| SPXW241018P05375000 | 2024-05-24 11:48AM EDT | 2024-10-18 | 145.80 | 159.60 | 160.60 | 0.00 | - | 14 | 31 | 9.24% |
| SPXW241031P05375000 | 2024-05-21 4:07PM EDT | 2024-10-31 | 144.63 | 164.40 | 165.60 | 0.00 | - | - | 1 | 9.21% |
| SPX241115P05375000 | 2024-05-21 3:31PM EDT | 2024-11-15 | 159.44 | 177.30 | 178.60 | 0.00 | - | 2 | 134 | 9.71% |
| SPX241220P05375000 | 2024-05-28 11:01AM EDT | 2024-12-20 | 177.55 | 192.00 | 193.10 | 0.00 | - | 2 | 1,565 | 9.77% |
| SPXW241231P05375000 | 2024-05-23 10:07AM EDT | 2024-12-31 | 180.59 | 193.90 | 195.00 | 0.00 | - | 30 | 347 | 9.64% |
| SPX250117P05375000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 189.54 | 199.30 | 200.40 | 0.00 | - | 10 | 3,115 | 9.61% |
| SPX250221P05375000 | 2024-05-28 4:01PM EDT | 2025-02-21 | 196.12 | 210.90 | 212.50 | 0.00 | - | 136 | 595 | 9.63% |
| SPX250321P05375000 | 2024-05-28 12:13PM EDT | 2025-03-21 | 207.61 | 222.20 | 223.60 | 0.00 | - | 11 | 2,199 | 9.75% |
| SPXW250331P05375000 | 2024-05-28 2:46PM EDT | 2025-03-31 | 222.20 | 225.10 | 227.50 | 0.00 | - | 72 | 256 | 9.79% |
| SPX250417P05375000 | 2024-05-28 2:30PM EDT | 2025-04-17 | 225.25 | 229.50 | 233.60 | 0.00 | - | 9 | 94 | 9.84% |
| SPX250620P05375000 | 2024-05-14 10:36AM EDT | 2025-06-20 | 279.26 | 250.50 | 252.00 | 0.00 | - | 3 | 121 | 9.84% |
© 2024 Yahoo. All rights reserved.