S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5450.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05450000 | 2024-05-28 3:28PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 9,647 | 18.70% |
| SPXW240530C05450000 | 2024-05-29 7:09AM EDT | 2024-05-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 8,085 | 14.23% |
| SPXW240531C05450000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 111 | 3,832 | 12.18% |
| SPXW240603C05450000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.20 | 0.00 | - | 388 | 476 | 8.92% |
| SPXW240604C05450000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.25 | 0.00 | - | 157 | 173 | 8.50% |
| SPXW240605C05450000 | 2024-05-28 3:54PM EDT | 2024-06-05 | 0.25 | 0.20 | 0.30 | 0.00 | - | 301 | 531 | 8.15% |
| SPXW240606C05450000 | 2024-05-28 1:22PM EDT | 2024-06-06 | 0.55 | 0.30 | 0.45 | 0.00 | - | 48 | 357 | 8.14% |
| SPXW240607C05450000 | 2024-05-29 12:30AM EDT | 2024-06-07 | 0.85 | 0.65 | 0.75 | -0.15 | -15.00% | 4 | 1,135 | 8.36% |
| SPXW240610C05450000 | 2024-05-29 6:22AM EDT | 2024-06-10 | 0.98 | 0.90 | 1.00 | -0.14 | -12.50% | 3 | 166 | 7.70% |
| SPXW240611C05450000 | 2024-05-28 3:51PM EDT | 2024-06-11 | 1.60 | 1.15 | 1.30 | 0.00 | - | 36 | 502 | 7.78% |
| SPXW240612C05450000 | 2024-05-28 3:58PM EDT | 2024-06-12 | 3.90 | 2.70 | 2.85 | 0.00 | - | 79 | 1,632 | 8.83% |
| SPXW240613C05450000 | 2024-05-29 5:50AM EDT | 2024-06-13 | 3.40 | 3.30 | 3.50 | -2.90 | -46.03% | 1 | 397 | 8.97% |
| SPXW240614C05450000 | 2024-05-29 3:12AM EDT | 2024-06-14 | 4.65 | 3.90 | 4.10 | -1.75 | -27.34% | 3 | 1,508 | 9.04% |
| SPXW240617C05450000 | 2024-05-28 2:30PM EDT | 2024-06-17 | 5.60 | 4.40 | 4.60 | 0.00 | - | 2 | 457 | 8.59% |
| SPXW240618C05450000 | 2024-05-28 10:06PM EDT | 2024-06-18 | 6.62 | 5.00 | 5.30 | 0.00 | - | 1 | 102 | 8.70% |
| SPXW240620C05450000 | 2024-05-28 1:43PM EDT | 2024-06-20 | 8.70 | 5.70 | 6.00 | 0.00 | - | 10 | 74 | 8.60% |
| SPX240621C05450000 | 2024-05-29 5:27AM EDT | 2024-06-21 | 6.40 | 6.30 | 6.50 | -2.80 | -30.43% | 34 | 20,153 | 8.61% |
| SPXW240624C05450000 | 2024-05-29 4:24AM EDT | 2024-06-24 | 7.90 | 7.20 | 7.50 | -0.20 | -2.47% | 1 | 105 | 8.47% |
| SPXW240625C05450000 | 2024-05-28 3:07PM EDT | 2024-06-25 | 9.68 | 8.00 | 8.30 | 0.00 | - | 104 | 131 | 8.57% |
| SPXW240626C05450000 | 2024-05-28 2:45PM EDT | 2024-06-26 | 9.73 | 8.60 | 9.00 | 0.00 | - | 48 | 79 | 8.64% |
| SPXW240627C05450000 | 2024-05-28 3:56PM EDT | 2024-06-27 | 12.17 | 9.30 | 9.80 | 0.00 | - | 49 | 27 | 8.73% |
| SPXW240628C05450000 | 2024-05-29 5:16AM EDT | 2024-06-28 | 10.92 | 10.60 | 10.90 | -3.58 | -24.69% | 150 | 3,241 | 8.89% |
| SPXW240701C05450000 | 2024-05-28 3:58PM EDT | 2024-07-01 | 14.79 | 11.60 | 11.90 | 0.00 | - | 5 | 611 | 8.75% |
| SPXW240702C05450000 | 2024-05-28 3:55PM EDT | 2024-07-02 | 16.02 | 12.50 | 12.80 | 0.00 | - | 96 | 92 | 8.84% |
| SPXW240703C05450000 | 2024-05-26 8:48PM EDT | 2024-07-03 | 16.80 | 13.20 | 13.70 | 0.00 | - | 28 | 30 | 8.93% |
| SPXW240705C05450000 | 2024-05-28 3:03PM EDT | 2024-07-05 | 17.70 | 15.10 | 15.50 | 0.00 | - | 54 | 2,104 | 9.09% |
| SPXW240710C05450000 | 2024-05-27 2:59AM EDT | 2024-07-10 | 23.58 | 18.10 | 18.90 | 0.00 | - | 1 | 6 | 9.23% |
| SPXW240711C05450000 | 2024-05-28 3:43PM EDT | 2024-07-11 | 23.90 | 20.00 | 20.80 | 0.00 | - | 2 | 2 | 9.48% |
| SPXW240712C05450000 | 2024-05-28 4:02PM EDT | 2024-07-12 | 28.46 | 21.80 | 22.40 | 0.00 | - | 194 | 267 | 9.67% |
| SPXW240719C05450000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 30.95 | 27.80 | 28.20 | 0.00 | - | 327 | 967 | 9.94% |
| SPXW240726C05450000 | 2024-05-28 2:33PM EDT | 2024-07-26 | 37.30 | 34.40 | 34.90 | 0.00 | - | 5 | 61 | 10.31% |
| SPXW240731C05450000 | 2024-05-28 3:13PM EDT | 2024-07-31 | 43.00 | 38.80 | 39.30 | 0.00 | - | 36 | 568 | 10.50% |
| SPX240816C05450000 | 2024-05-28 3:32PM EDT | 2024-08-16 | 60.50 | 54.20 | 54.80 | 0.00 | - | 55 | 5,455 | 11.19% |
| SPXW240830C05450000 | 2024-05-28 2:13PM EDT | 2024-08-30 | 77.54 | 68.90 | 69.40 | 0.00 | - | 5 | 157 | 11.83% |
| SPXW240920C05450000 | 2024-05-28 10:05AM EDT | 2024-09-20 | 101.50 | 89.40 | 89.90 | 0.00 | - | 2 | 151 | 12.54% |
| SPXW240930C05450000 | 2024-05-23 11:33AM EDT | 2024-09-30 | 117.30 | 97.70 | 98.50 | 0.00 | - | 1 | 1,187 | 12.77% |
| SPX241018C05450000 | 2024-05-28 10:42AM EDT | 2024-10-18 | 130.27 | 117.90 | 118.70 | 0.00 | - | 26 | 4,808 | 13.53% |
| SPXW241031C05450000 | 2024-05-22 2:23PM EDT | 2024-10-31 | 145.99 | 130.80 | 131.90 | 0.00 | - | 240 | 261 | 13.94% |
| SPX241115C05450000 | 2024-05-28 3:13PM EDT | 2024-11-15 | 161.21 | 153.70 | 154.50 | 0.00 | - | 8 | 2,272 | 14.91% |
| SPX241220C05450000 | 2024-05-28 4:09PM EDT | 2024-12-20 | 203.00 | 187.30 | 188.00 | 0.00 | - | 290 | 5,018 | 15.73% |
| SPXW241231C05450000 | 2024-05-24 1:55PM EDT | 2024-12-31 | 211.12 | 196.00 | 197.50 | 0.00 | - | 2 | 251 | 15.92% |
| SPX250117C05450000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 221.50 | 214.50 | 215.60 | 0.00 | - | 60 | 1,917 | 16.41% |
| SPX250221C05450000 | 2024-05-15 12:09PM EDT | 2025-02-21 | 262.62 | 246.00 | 247.30 | 0.00 | - | 1 | 1,544 | 17.06% |
| SPX250321C05450000 | 2024-05-23 12:03PM EDT | 2025-03-21 | 300.01 | 272.20 | 273.20 | 0.00 | - | 2 | 2,638 | 17.60% |
| SPXW250331C05450000 | 2024-05-23 10:37AM EDT | 2025-03-31 | 304.77 | 279.20 | 281.30 | 0.00 | - | 2 | 31 | 17.73% |
| SPX250417C05450000 | 2024-05-24 3:19PM EDT | 2025-04-17 | 308.77 | 297.00 | 298.80 | 0.00 | - | 2 | 1,029 | 18.13% |
| SPX250516C05450000 | 2024-05-21 2:32PM EDT | 2025-05-16 | 350.40 | 321.80 | 324.00 | 0.00 | - | 11 | 211 | 18.58% |
| SPX250620C05450000 | 2024-05-28 3:50PM EDT | 2025-06-20 | 362.17 | 350.60 | 352.40 | 0.00 | - | 196 | 1,315 | 19.03% |
| SPX251219C05450000 | 2024-05-20 10:05AM EDT | 2025-12-19 | 523.75 | 492.00 | 498.20 | 0.00 | - | 1 | 615 | 21.21% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05450000 | 2024-05-23 2:52AM EDT | 2024-05-30 | 109.73 | 170.20 | 178.70 | 0.00 | - | 20 | 20 | 52.55% |
| SPXW240531P05450000 | 2024-05-28 11:36AM EDT | 2024-05-31 | 139.39 | 168.10 | 176.60 | 0.00 | - | 2 | 26 | 44.30% |
| SPXW240603P05450000 | 2024-05-21 10:37AM EDT | 2024-06-03 | 129.05 | 167.60 | 176.00 | 0.00 | - | - | 2 | 31.05% |
| SPXW240605P05450000 | 2024-05-15 9:49AM EDT | 2024-06-05 | 171.27 | 166.10 | 174.60 | 0.00 | - | - | 4 | 26.34% |
| SPXW240606P05450000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 151.42 | 167.90 | 172.30 | 0.00 | - | 4 | 4 | 23.96% |
| SPXW240607P05450000 | 2024-05-23 11:57AM EDT | 2024-06-07 | 121.60 | 166.20 | 170.30 | 0.00 | - | 1 | 13 | 22.00% |
| SPXW240610P05450000 | 2024-05-20 3:57PM EDT | 2024-06-10 | 136.03 | 166.10 | 170.10 | 0.00 | - | 40 | 14 | 19.23% |
| SPXW240611P05450000 | 2024-05-10 3:57PM EDT | 2024-06-11 | 212.44 | 165.40 | 169.50 | 0.00 | - | - | 1 | 18.35% |
| SPXW240613P05450000 | 2024-05-23 2:44PM EDT | 2024-06-13 | 176.67 | 166.00 | 170.20 | 0.00 | - | 5 | 6 | 17.37% |
| SPXW240614P05450000 | 2024-05-24 9:41AM EDT | 2024-06-14 | 157.16 | 166.60 | 168.20 | 0.00 | - | 4 | 7 | 16.28% |
| SPXW240617P05450000 | 2024-05-20 8:07AM EDT | 2024-06-17 | 134.10 | 165.50 | 169.40 | 0.00 | - | 7 | 8 | 15.32% |
| SPXW240621P05450000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 135.71 | 162.70 | 166.70 | 0.00 | - | 1 | 13 | 13.33% |
| SPXW240628P05450000 | 2024-05-28 1:59PM EDT | 2024-06-28 | 142.88 | 161.60 | 166.10 | 0.00 | - | 2 | 57 | 11.60% |
| SPXW240701P05450000 | 2024-05-22 9:58AM EDT | 2024-07-01 | 128.05 | 161.50 | 165.90 | 0.00 | - | 30 | 17 | 11.04% |
| SPXW240705P05450000 | 2024-05-24 1:44PM EDT | 2024-07-05 | 139.30 | 160.80 | 165.10 | 0.00 | - | 3 | 7 | 10.28% |
| SPXW240712P05450000 | 2024-05-28 1:42PM EDT | 2024-07-12 | 139.02 | 162.50 | 166.90 | 0.00 | - | 8 | 11 | 9.78% |
| SPXW240719P05450000 | 2024-05-23 11:17AM EDT | 2024-07-19 | 138.20 | 163.20 | 167.70 | 0.00 | - | 13 | 36 | 9.23% |
| SPXW240726P05450000 | 2024-05-22 2:38PM EDT | 2024-07-26 | 158.13 | 164.00 | 168.20 | 0.00 | - | - | 1 | 8.74% |
| SPXW240731P05450000 | 2024-05-24 2:39PM EDT | 2024-07-31 | 145.40 | 166.80 | 170.40 | 0.00 | - | 4 | 30 | 8.72% |
| SPXW240816P05450000 | 2024-05-23 2:02PM EDT | 2024-08-16 | 173.43 | 172.70 | 173.80 | 0.00 | - | 1 | 20 | 8.24% |
| SPXW240830P05450000 | 2024-05-28 12:09PM EDT | 2024-08-30 | 154.60 | 176.00 | 177.80 | 0.00 | - | 31 | 178 | 8.06% |
| SPX240920P05450000 | 2024-05-28 9:31AM EDT | 2024-09-20 | 161.00 | 183.90 | 185.30 | 0.00 | - | 7 | 430 | 8.05% |
| SPXW240930P05450000 | 2024-05-21 3:37AM EDT | 2024-09-30 | 170.70 | 187.30 | 188.40 | 0.00 | - | 15 | 261 | 8.01% |
| SPXW241018P05450000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 177.93 | 193.50 | 194.50 | 0.00 | - | 1 | 8 | 8.02% |
| SPXW241031P05450000 | 2024-05-28 2:08PM EDT | 2024-10-31 | 182.30 | 197.50 | 198.90 | 0.00 | - | 53 | 59 | 8.04% |
| SPX241115P05450000 | 2024-05-28 3:31PM EDT | 2024-11-15 | 198.27 | 210.00 | 210.90 | 0.00 | - | 4 | 3,865 | 8.60% |
| SPX241220P05450000 | 2024-05-28 4:09PM EDT | 2024-12-20 | 205.00 | 222.50 | 223.30 | 0.00 | - | 890 | 6,116 | 8.68% |
| SPXW241231P05450000 | 2024-05-28 10:38AM EDT | 2024-12-31 | 209.83 | 224.10 | 225.40 | 0.00 | - | 10 | 252 | 8.60% |
| SPX250117P05450000 | 2024-05-28 10:49AM EDT | 2025-01-17 | 211.15 | 228.10 | 229.50 | 0.00 | - | 7 | 977 | 8.54% |
| SPX250221P05450000 | 2024-05-28 10:32AM EDT | 2025-02-21 | 224.31 | 239.10 | 240.60 | 0.00 | - | 206 | 617 | 8.61% |
| SPX250321P05450000 | 2024-05-28 3:56PM EDT | 2025-03-21 | 236.83 | 249.40 | 250.90 | 0.00 | - | 21 | 1,059 | 8.76% |
| SPXW250331P05450000 | 2024-05-28 10:29AM EDT | 2025-03-31 | 238.72 | 252.00 | 254.00 | 0.00 | - | 2 | 40 | 8.79% |
| SPX250417P05450000 | 2024-05-24 3:28PM EDT | 2025-04-17 | 244.55 | 256.90 | 258.70 | 0.00 | - | 1 | 102 | 8.80% |
| SPX250516P05450000 | 2024-05-28 11:06AM EDT | 2025-05-16 | 254.07 | 265.80 | 267.80 | 0.00 | - | 30 | 47 | 8.89% |
| SPX250620P05450000 | 2024-05-28 3:50PM EDT | 2025-06-20 | 266.68 | 276.10 | 277.70 | 0.00 | - | 199 | 665 | 8.95% |
| SPX251219P05450000 | 2024-05-20 2:29PM EDT | 2025-12-19 | 319.20 | 322.40 | 326.80 | 0.00 | - | 32 | 744 | 9.28% |
© 2024 Yahoo. All rights reserved.