S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5420.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05420000 | 2024-05-29 2:14AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 501 | 16.41% |
| SPXW240530C05420000 | 2024-05-28 2:54PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 37 | 377 | 11.60% |
| SPXW240531C05420000 | 2024-05-28 9:44PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 1,001 | 10.32% |
| SPXW240603C05420000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.25 | 0.15 | 0.25 | 0.00 | - | 160 | 306 | 7.52% |
| SPXW240604C05420000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.45 | 0.30 | 0.40 | 0.00 | - | 538 | 172 | 7.45% |
| SPXW240605C05420000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.70 | 0.50 | 0.60 | 0.00 | - | 21 | 43 | 7.43% |
| SPXW240606C05420000 | 2024-05-28 12:38PM EDT | 2024-06-06 | 1.65 | 0.80 | 0.95 | 0.00 | - | 3 | 197 | 7.58% |
| SPXW240607C05420000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 2.75 | 1.65 | 1.85 | 0.00 | - | 196 | 2,854 | 8.21% |
| SPXW240610C05420000 | 2024-05-28 1:37PM EDT | 2024-06-10 | 4.00 | 2.15 | 2.40 | 0.00 | - | 16 | 40 | 7.63% |
| SPXW240611C05420000 | 2024-05-28 2:25PM EDT | 2024-06-11 | 3.97 | 2.75 | 2.95 | 0.00 | - | 30 | 16 | 7.73% |
| SPXW240612C05420000 | 2024-05-28 3:42PM EDT | 2024-06-12 | 7.26 | 5.80 | 6.00 | 0.00 | - | 11 | 13 | 9.04% |
| SPXW240613C05420000 | 2024-05-23 7:11AM EDT | 2024-06-13 | 21.37 | 6.70 | 7.00 | 0.00 | - | - | 1 | 9.18% |
| SPXW240614C05420000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 10.18 | 7.60 | 8.00 | 0.00 | - | 62 | 515 | 9.30% |
| SPXW240617C05420000 | 2024-05-29 12:00AM EDT | 2024-06-17 | 9.74 | 8.40 | 8.80 | -0.86 | -8.11% | 1 | 217 | 8.84% |
| SPXW240618C05420000 | 2024-05-28 1:29PM EDT | 2024-06-18 | 13.15 | 9.40 | 9.70 | 0.00 | - | 1 | 3 | 8.92% |
| SPXW240620C05420000 | 2024-05-28 9:30AM EDT | 2024-06-20 | 14.50 | 10.50 | 10.90 | 0.00 | - | 5 | 44 | 8.89% |
| SPX240621C05420000 | 2024-05-28 3:27PM EDT | 2024-06-21 | 13.63 | 11.30 | 11.60 | 0.00 | - | 79 | 2,892 | 8.90% |
| SPXW240624C05420000 | 2024-05-28 9:45AM EDT | 2024-06-24 | 17.93 | 12.80 | 13.30 | 0.00 | - | 10 | 5 | 8.83% |
| SPXW240625C05420000 | 2024-05-28 2:32PM EDT | 2024-06-25 | 15.13 | 13.80 | 14.20 | 0.00 | - | 14 | 20 | 8.89% |
| SPXW240628C05420000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 21.00 | 17.60 | 18.00 | 0.00 | - | 58 | 239 | 9.30% |
| SPXW240705C05420000 | 2024-05-28 2:46PM EDT | 2024-07-05 | 23.92 | 23.30 | 24.00 | 0.00 | - | 1 | 3 | 9.54% |
| SPXW240712C05420000 | 2024-05-28 12:42PM EDT | 2024-07-12 | 39.64 | 31.40 | 32.20 | 0.00 | - | 91 | 3 | 10.11% |
| SPX240719C05420000 | 2024-05-28 2:37PM EDT | 2024-07-19 | 38.40 | 37.90 | 38.60 | 0.00 | - | 15 | 342 | 10.34% |
| SPXW240731C05420000 | 2024-05-23 12:05PM EDT | 2024-07-31 | 68.10 | 51.00 | 51.90 | 0.00 | - | 10 | 88 | 11.00% |
| SPXW240816C05420000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 72.80 | 68.40 | 69.20 | 0.00 | - | 100 | 183 | 11.73% |
| SPXW240830C05420000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 93.09 | 83.80 | 84.80 | 0.00 | - | 5 | 743 | 12.35% |
| SPXW240920C05420000 | 2024-05-24 1:27PM EDT | 2024-09-20 | 117.10 | 105.70 | 106.60 | 0.00 | - | 23 | 40 | 13.07% |
| SPXW240930C05420000 | 2024-05-02 2:11PM EDT | 2024-09-30 | 61.10 | 114.40 | 115.70 | 0.00 | - | 1 | 2 | 13.30% |
| SPXW241018C05420000 | 2024-05-24 8:31AM EDT | 2024-10-18 | 137.70 | 135.70 | 136.90 | 0.00 | - | 10 | 10 | 14.07% |
| SPXW241031C05420000 | 2024-05-28 10:53AM EDT | 2024-10-31 | 161.82 | 148.80 | 150.30 | 0.00 | - | 1 | 76 | 14.45% |
| SPX241115C05420000 | 2024-05-20 9:48AM EDT | 2024-11-15 | 197.84 | 171.60 | 173.20 | 0.00 | - | - | 2 | 15.41% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05420000 | 2024-05-22 10:31AM EDT | 2024-05-30 | 96.80 | 134.80 | 143.10 | 0.00 | - | - | 2 | 45.64% |
| SPXW240531P05420000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 116.11 | 132.20 | 140.70 | 0.00 | - | 6 | 15 | 35.74% |
| SPXW240603P05420000 | 2024-05-28 11:47AM EDT | 2024-06-03 | 106.70 | 131.80 | 140.20 | 0.00 | - | 6 | 0 | 25.05% |
| SPXW240605P05420000 | 2024-05-20 10:43AM EDT | 2024-06-05 | 96.51 | 130.80 | 139.20 | 0.00 | - | - | 2 | 21.30% |
| SPXW240606P05420000 | 2024-05-21 3:59PM EDT | 2024-06-06 | 93.35 | 132.50 | 136.50 | 0.00 | - | - | 1 | 19.06% |
| SPXW240607P05420000 | 2024-05-14 3:49PM EDT | 2024-06-07 | 166.99 | 133.50 | 135.20 | 0.00 | - | - | 10 | 17.61% |
| SPX240621P05420000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 124.36 | 131.90 | 136.30 | 0.00 | - | 26 | 45 | 11.63% |
| SPXW240628P05420000 | 2024-05-22 11:52AM EDT | 2024-06-28 | 111.10 | 132.90 | 137.20 | 0.00 | - | 8 | 144 | 10.42% |
| SPXW240705P05420000 | 2024-05-23 11:15AM EDT | 2024-07-05 | 114.40 | 133.40 | 137.80 | 0.00 | - | - | 12 | 9.52% |
| SPXW240712P05420000 | 2024-05-24 1:13PM EDT | 2024-07-12 | 121.30 | 136.90 | 141.20 | 0.00 | - | 2 | 28 | 9.32% |
| SPX240719P05420000 | 2024-05-28 11:27AM EDT | 2024-07-19 | 120.01 | 138.40 | 141.20 | 0.00 | - | 1 | 251 | 8.67% |
| SPXW240731P05420000 | 2024-05-22 2:51PM EDT | 2024-07-31 | 137.58 | 144.50 | 145.70 | 0.00 | - | 3 | 27 | 8.43% |
| SPXW240816P05420000 | 2024-05-28 11:50AM EDT | 2024-08-16 | 133.20 | 151.30 | 152.50 | 0.00 | - | 15 | 3 | 8.34% |
| SPXW240830P05420000 | 2024-05-10 9:35AM EDT | 2024-08-30 | 196.66 | 156.20 | 157.60 | 0.00 | - | 1 | 28 | 8.23% |
| SPX240920P05420000 | 2024-05-21 3:48PM EDT | 2024-09-20 | 146.42 | 164.80 | 166.70 | 0.00 | - | 5 | 18 | 8.30% |
| SPXW240930P05420000 | 2024-04-09 9:44AM EDT | 2024-09-30 | 238.06 | 215.50 | 218.40 | 0.00 | - | 2 | 2 | 12.38% |
| SPX241018P05420000 | 2024-05-23 10:21AM EDT | 2024-10-18 | 162.95 | 175.80 | 177.30 | 0.00 | - | 2 | 93 | 8.31% |
| SPXW241031P05420000 | 2024-05-28 11:38AM EDT | 2024-10-31 | 166.32 | 180.50 | 181.90 | 0.00 | - | 2 | 3 | 8.32% |
| SPX241115P05420000 | 2024-05-23 10:53AM EDT | 2024-11-15 | 181.80 | 193.40 | 195.00 | 0.00 | - | - | 1 | 8.90% |
© 2024 Yahoo. All rights reserved.