S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5480.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05480000 | 2024-05-28 1:03PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 559 | 22.17% |
| SPXW240530C05480000 | 2024-05-28 1:14PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 75 | 16.80% |
| SPXW240531C05480000 | 2024-05-28 10:39AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 574 | 14.36% |
| SPXW240603C05480000 | 2024-05-28 9:58AM EDT | 2024-06-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 123 | 10.14% |
| SPXW240604C05480000 | 2024-05-28 9:53AM EDT | 2024-06-04 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 9.72% |
| SPXW240605C05480000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.20 | 0.15 | 0.25 | 0.00 | - | 17 | 20 | 9.35% |
| SPXW240606C05480000 | 2024-05-28 3:23PM EDT | 2024-06-06 | 0.25 | 0.15 | 0.30 | 0.00 | - | 6 | 3 | 9.02% |
| SPXW240607C05480000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 0.47 | 0.30 | 0.45 | 0.00 | - | 15 | 445 | 9.05% |
| SPXW240610C05480000 | 2024-05-29 4:13AM EDT | 2024-06-10 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 1 | 2 | 8.17% |
| SPXW240611C05480000 | 2024-05-28 9:39AM EDT | 2024-06-11 | 1.05 | 0.55 | 0.70 | 0.00 | - | 3 | 76 | 8.17% |
| SPXW240614C05480000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 2.81 | 2.10 | 2.20 | 0.00 | - | 85 | 257 | 9.08% |
| SPXW240621C05480000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 5.60 | 3.80 | 4.00 | 0.00 | - | 107 | 253 | 8.71% |
| SPXW240628C05480000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 9.49 | 6.60 | 6.90 | 0.00 | - | 228 | 963 | 8.81% |
| SPXW240705C05480000 | 2024-05-24 3:44PM EDT | 2024-07-05 | 12.51 | 10.00 | 10.40 | 0.00 | - | 6 | 31 | 8.97% |
| SPXW240712C05480000 | 2024-05-28 8:16PM EDT | 2024-07-12 | 19.40 | 15.50 | 15.90 | -0.90 | -4.43% | 1 | 613 | 9.49% |
| SPXW240719C05480000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 24.51 | 20.70 | 21.10 | 0.00 | - | 21 | 205 | 9.80% |
| SPXW240731C05480000 | 2024-05-24 1:48PM EDT | 2024-07-31 | 36.48 | 30.20 | 30.90 | 0.00 | - | 2 | 77 | 10.34% |
| SPXW240816C05480000 | 2024-05-17 9:45AM EDT | 2024-08-16 | 61.80 | 44.50 | 45.10 | 0.00 | - | 10 | 24 | 11.03% |
| SPXW240830C05480000 | 2024-05-20 3:40PM EDT | 2024-08-30 | 78.98 | 57.50 | 58.40 | 0.00 | - | 4 | 30 | 11.62% |
| SPX240920C05480000 | 2024-05-28 3:32PM EDT | 2024-09-20 | 83.20 | 76.40 | 77.30 | 0.00 | - | 1 | 2,459 | 12.28% |
| SPXW240930C05480000 | 2024-05-17 12:45PM EDT | 2024-09-30 | 102.40 | 84.70 | 85.70 | 0.00 | - | 18 | 28 | 12.52% |
| SPXW241018C05480000 | 2024-05-17 11:59AM EDT | 2024-10-18 | 126.05 | 104.60 | 105.60 | 0.00 | - | 3 | 3 | 13.31% |
| SPXW241031C05480000 | 2024-05-22 2:31PM EDT | 2024-10-31 | 129.21 | 116.70 | 117.70 | 0.00 | - | 8 | 6 | 13.67% |
| SPX241115C05480000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 157.60 | 138.50 | 139.70 | 0.00 | - | - | 6 | 14.64% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05480000 | 2024-05-28 3:54PM EDT | 2024-05-30 | 178.79 | 199.80 | 208.20 | 0.00 | - | 3 | 3 | 57.79% |
| SPXW240607P05480000 | 2024-05-22 2:37PM EDT | 2024-06-07 | 178.40 | 195.10 | 199.50 | 0.00 | - | - | 1 | 24.14% |
| SPX240621P05480000 | 2024-04-10 12:32PM EDT | 2024-06-21 | 301.40 | 236.90 | 251.70 | 0.00 | - | 5 | 16 | 26.99% |
| SPXW240628P05480000 | 2024-05-06 9:30AM EDT | 2024-06-28 | 303.58 | 186.40 | 190.80 | 0.00 | - | 1 | 6 | 11.68% |
| SPX240719P05480000 | 2024-04-19 12:54PM EDT | 2024-07-19 | 446.06 | 161.70 | 173.80 | 0.00 | - | 2 | 9 | 0.00% |
| SPXW240731P05480000 | 2024-05-22 1:45PM EDT | 2024-07-31 | 167.20 | 187.00 | 190.60 | 0.00 | - | 25 | 34 | 8.10% |
| SPX240816P05480000 | 2024-03-25 2:42PM EDT | 2024-08-16 | 248.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05480000 | 2024-05-20 2:32PM EDT | 2024-08-30 | 175.27 | 193.50 | 195.10 | 0.00 | - | 38 | 22 | 7.31% |
| SPXW240920P05480000 | 2024-05-23 1:38PM EDT | 2024-09-20 | 191.70 | 201.00 | 201.90 | 0.00 | - | 12 | 9 | 7.40% |
| SPXW240930P05480000 | 2024-05-23 10:03AM EDT | 2024-09-30 | 185.60 | 202.90 | 204.50 | 0.00 | - | 15 | 75 | 7.38% |
| SPX241018P05480000 | 2024-05-16 10:38AM EDT | 2024-10-18 | 193.78 | 207.50 | 209.60 | 0.00 | - | 126 | 67 | 7.39% |
| SPXW241031P05480000 | 2024-05-28 2:30PM EDT | 2024-10-31 | 202.30 | 212.00 | 213.60 | 0.00 | - | 13 | 14 | 7.44% |
| SPX241115P05480000 | 2024-05-22 9:33AM EDT | 2024-11-15 | 204.02 | 223.40 | 225.70 | 0.00 | - | - | 1 | 8.10% |
© 2024 Yahoo. All rights reserved.