S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5415.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05415000 | 2024-05-28 3:45PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.10 | 0.00 | - | 182 | 2,446 | 15.77% |
| SPXW240530C05415000 | 2024-05-28 3:21PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 29 | 386 | 11.72% |
| SPXW240531C05415000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 506 | 653 | 9.94% |
| SPXW240603C05415000 | 2024-05-28 4:11PM EDT | 2024-06-03 | 0.30 | 0.15 | 0.30 | 0.00 | - | 351 | 148 | 7.43% |
| SPXW240604C05415000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.60 | 0.30 | 0.40 | 0.00 | - | 140 | 35 | 7.17% |
| SPXW240605C05415000 | 2024-05-28 4:10PM EDT | 2024-06-05 | 1.00 | 0.55 | 0.65 | 0.00 | - | 58 | 32 | 7.26% |
| SPXW240606C05415000 | 2024-05-24 3:35PM EDT | 2024-06-06 | 1.78 | 0.90 | 1.00 | 0.00 | - | 6 | 350 | 7.39% |
| SPXW240607C05415000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 3.38 | 1.75 | 1.90 | 0.00 | - | 36 | - | 7.98% |
| SPXW240610C05415000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 3.70 | 2.30 | 2.45 | 0.00 | - | 5 | 27 | 7.42% |
| SPXW240611C05415000 | 2024-05-23 10:55AM EDT | 2024-06-11 | 8.40 | 2.90 | 3.10 | 0.00 | - | - | 24 | 7.57% |
| SPXW240614C05415000 | 2024-05-28 2:59PM EDT | 2024-06-14 | 10.00 | 7.80 | 8.10 | 0.00 | - | 22 | 16 | 9.06% |
| SPX240621C05415000 | 2024-05-28 2:23PM EDT | 2024-06-21 | 15.02 | 11.40 | 11.80 | 0.00 | - | 23 | 1,210 | 8.71% |
| SPXW240628C05415000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 22.50 | 17.70 | 18.10 | 0.00 | - | 35 | 141 | 9.09% |
| SPXW240705C05415000 | 2024-05-24 2:09PM EDT | 2024-07-05 | 32.60 | 23.50 | 24.10 | 0.00 | - | 44 | 44 | 9.34% |
| SPXW240719C05415000 | 2024-05-24 12:37PM EDT | 2024-07-19 | 48.10 | 38.50 | 39.00 | 0.00 | - | 22 | 51 | 10.19% |
| SPXW240731C05415000 | 2024-05-24 11:31AM EDT | 2024-07-31 | 63.05 | 50.90 | 51.60 | 0.00 | - | 2 | 16 | 10.77% |
| SPX240816C05415000 | 2024-05-24 9:51AM EDT | 2024-08-16 | 70.26 | 67.60 | 68.70 | 0.00 | - | 1 | 1 | 11.49% |
| SPXW240830C05415000 | 2024-05-22 11:44AM EDT | 2024-08-30 | 109.70 | 83.70 | 84.60 | 0.00 | - | - | 30 | 12.16% |
| SPX240920C05415000 | 2024-05-20 2:38PM EDT | 2024-09-20 | 132.05 | 104.80 | 105.90 | 0.00 | - | - | 1 | 12.85% |
| SPXW240930C05415000 | 2024-05-20 3:49PM EDT | 2024-09-30 | 137.80 | 114.00 | 115.20 | 0.00 | - | 2 | 24 | 13.10% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05415000 | 2024-05-28 2:55PM EDT | 2024-05-29 | 125.97 | 136.30 | 144.70 | 0.00 | - | 6 | 0 | 65.70% |
| SPXW240530P05415000 | 2024-05-22 10:31AM EDT | 2024-05-30 | 92.30 | 136.00 | 144.40 | 0.00 | - | - | 2 | 49.36% |
| SPXW240531P05415000 | 2024-04-01 4:05PM EDT | 2024-05-31 | 174.12 | 364.50 | 382.20 | 0.00 | - | 2 | 58 | 163.08% |
| SPXW240621P05415000 | 2024-05-23 8:40AM EDT | 2024-06-21 | 81.70 | 134.00 | 138.50 | 0.00 | - | 7 | 70 | 12.98% |
| SPXW240628P05415000 | 2024-05-23 2:12PM EDT | 2024-06-28 | 139.51 | 134.40 | 138.90 | 0.00 | - | 6 | 35 | 11.50% |
| SPXW240705P05415000 | 2024-05-28 12:39PM EDT | 2024-07-05 | 109.10 | 135.30 | 139.50 | 0.00 | - | 21 | 0 | 10.49% |
| SPXW240719P05415000 | 2024-05-28 3:28PM EDT | 2024-07-19 | 125.70 | 141.50 | 142.40 | 0.00 | - | 6 | 3 | 9.40% |
| SPXW240731P05415000 | 2024-05-09 2:29PM EDT | 2024-07-31 | 203.46 | 146.30 | 147.40 | 0.00 | - | 5 | 10 | 9.12% |
| SPXW240816P05415000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 131.40 | 152.70 | 153.80 | 0.00 | - | 15 | 6 | 8.89% |
| SPXW240930P05415000 | 2024-05-21 11:48AM EDT | 2024-09-30 | 153.10 | 170.20 | 171.80 | 0.00 | - | - | 32 | 8.70% |
© 2024 Yahoo. All rights reserved.