S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5525.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05525000 | 2024-05-22 4:01PM EDT | 2024-05-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 84 | 27.15% |
| SPXW240530C05525000 | 2024-05-28 9:34AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 20.56% |
| SPXW240531C05525000 | 2024-05-28 10:48AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 442 | 17.53% |
| SPXW240603C05525000 | 2024-05-28 9:34AM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 14 | 12.39% |
| SPXW240604C05525000 | 2024-05-28 9:31AM EDT | 2024-06-04 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 11.85% |
| SPXW240605C05525000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.20 | 0.00 | - | 79 | 78 | 11.10% |
| SPXW240606C05525000 | 2024-05-23 12:47PM EDT | 2024-06-06 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 33 | 10.74% |
| SPXW240607C05525000 | 2024-05-28 2:55PM EDT | 2024-06-07 | 0.25 | 0.15 | 0.30 | 0.00 | - | 85 | 278 | 10.42% |
| SPXW240610C05525000 | 2024-05-28 10:15AM EDT | 2024-06-10 | 0.32 | 0.25 | 0.35 | 0.00 | - | 30 | 7 | 9.32% |
| SPXW240611C05525000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 0.35 | 0.25 | 0.40 | 0.00 | - | 23 | 16 | 9.14% |
| SPXW240612C05525000 | 2024-05-28 1:39PM EDT | 2024-06-12 | 0.95 | 0.55 | 0.65 | 0.00 | - | 37 | 24 | 9.45% |
| SPXW240613C05525000 | 2024-05-28 3:23PM EDT | 2024-06-13 | 0.90 | 0.65 | 0.80 | 0.00 | - | 2 | 2 | 9.43% |
| SPXW240614C05525000 | 2024-05-28 2:45PM EDT | 2024-06-14 | 1.00 | 0.80 | 0.95 | 0.00 | - | 86 | 288 | 9.40% |
| SPX240621C05525000 | 2024-05-28 2:46PM EDT | 2024-06-21 | 1.74 | 1.40 | 1.55 | 0.00 | - | 820 | 4,014 | 8.58% |
| SPXW240628C05525000 | 2024-05-28 1:50PM EDT | 2024-06-28 | 4.10 | 2.90 | 3.10 | 0.00 | - | 67 | 2,821 | 8.62% |
| SPXW240705C05525000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 7.19 | 4.80 | 5.20 | 0.00 | - | 103 | 90 | 8.74% |
| SPXW240712C05525000 | 2024-05-28 3:43PM EDT | 2024-07-12 | 10.37 | 8.60 | 8.90 | 0.00 | - | 8 | 7 | 9.22% |
| SPX240719C05525000 | 2024-05-28 3:06PM EDT | 2024-07-19 | 14.00 | 12.00 | 12.40 | 0.00 | - | 190 | 1,620 | 9.45% |
| SPXW240731C05525000 | 2024-05-28 1:10PM EDT | 2024-07-31 | 25.20 | 19.70 | 20.20 | 0.00 | - | 5 | 131 | 10.01% |
| SPX240816C05525000 | 2024-05-28 10:07AM EDT | 2024-08-16 | 37.60 | 31.00 | 31.50 | 0.00 | - | 37 | 847 | 10.60% |
| SPXW240830C05525000 | 2024-05-28 10:14AM EDT | 2024-08-30 | 49.94 | 42.40 | 43.20 | 0.00 | - | 5 | 44 | 11.21% |
| SPXW240920C05525000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 66.30 | 59.80 | 60.50 | 0.00 | - | 62 | 156 | 11.90% |
| SPXW240930C05525000 | 2024-05-28 2:32PM EDT | 2024-09-30 | 71.18 | 66.80 | 67.80 | 0.00 | - | 6 | 1,504 | 12.10% |
| SPXW241018C05525000 | 2024-05-28 2:39PM EDT | 2024-10-18 | 87.84 | 84.90 | 85.90 | 0.00 | - | 10 | 56 | 12.86% |
| SPXW241031C05525000 | 2024-05-23 2:25PM EDT | 2024-10-31 | 95.09 | 96.10 | 97.30 | 0.00 | - | 12 | 54 | 13.22% |
| SPX241115C05525000 | 2024-05-23 3:03PM EDT | 2024-11-15 | 113.82 | 117.20 | 118.30 | 0.00 | - | 18 | 552 | 14.19% |
| SPX241220C05525000 | 2024-05-28 3:34PM EDT | 2024-12-20 | 159.10 | 148.70 | 149.50 | 0.00 | - | 9 | 8,570 | 15.00% |
| SPXW241231C05525000 | 2024-05-24 3:19PM EDT | 2024-12-31 | 167.49 | 157.00 | 158.60 | 0.00 | - | 1 | 343 | 15.20% |
| SPX250117C05525000 | 2024-05-22 9:46AM EDT | 2025-01-17 | 202.29 | 174.40 | 176.10 | 0.00 | - | 2 | 889 | 15.71% |
| SPX250221C05525000 | 2024-05-24 2:48PM EDT | 2025-02-21 | 218.52 | 204.20 | 206.00 | 0.00 | - | 100 | 756 | 16.34% |
| SPX250321C05525000 | 2024-05-22 10:03AM EDT | 2025-03-21 | 258.30 | 229.30 | 231.10 | 0.00 | - | 2 | 728 | 16.89% |
| SPXW250331C05525000 | 2024-05-24 12:11PM EDT | 2025-03-31 | 253.10 | 236.50 | 239.00 | 0.00 | - | 3 | 36 | 17.03% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 2025-04-17 | 179.27 | 276.40 | 279.60 | 0.00 | - | 12 | 28 | 18.64% |
| SPX250516C05525000 | 2024-05-20 12:07PM EDT | 2025-05-16 | 312.00 | 277.00 | 281.20 | 0.00 | - | - | 10 | 17.93% |
| SPX250620C05525000 | 2024-05-23 4:07PM EDT | 2025-06-20 | 301.25 | 306.60 | 308.90 | 0.00 | - | 80 | 314 | 18.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P05525000 | 2024-05-28 3:39PM EDT | 2024-05-30 | 226.65 | 245.60 | 254.00 | 0.00 | - | 10 | 0 | 66.50% |
| SPXW240531P05525000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 222.63 | 243.50 | 251.80 | 0.00 | - | 1 | 1 | 52.75% |
| SPXW240621P05525000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 222.01 | 231.50 | 238.40 | 0.00 | - | 17 | 18 | 16.13% |
| SPXW240705P05525000 | 2024-05-24 10:53AM EDT | 2024-07-05 | 207.83 | 224.20 | 231.20 | 0.00 | - | 10 | 10 | 11.03% |
| SPX240719P05525000 | 2024-05-23 9:32AM EDT | 2024-07-19 | 175.89 | 220.40 | 227.60 | 0.00 | - | 4 | 42 | 8.53% |
| SPXW240731P05525000 | 2024-05-15 9:42AM EDT | 2024-07-31 | 227.22 | 219.90 | 227.90 | 0.00 | - | - | 38 | 7.77% |
| SPX240816P05525000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 211.93 | 220.10 | 228.60 | 0.00 | - | 374 | 17 | 7.10% |
| SPXW240830P05525000 | 2024-05-24 12:49PM EDT | 2024-08-30 | 202.20 | 220.20 | 229.90 | 0.00 | - | 2 | 19 | 6.79% |
| SPX240920P05525000 | 2024-05-24 9:46AM EDT | 2024-09-20 | 218.55 | 227.80 | 230.30 | 0.00 | - | 4 | 1 | 6.21% |
| SPXW240930P05525000 | 2024-05-10 12:40PM EDT | 2024-09-30 | 281.56 | 230.10 | 232.30 | 0.00 | - | 4 | 14 | 6.26% |
| SPX241018P05525000 | 2024-05-21 10:00AM EDT | 2024-10-18 | 218.28 | 232.40 | 236.20 | 0.00 | - | 2 | 271 | 6.36% |
| SPXW241031P05525000 | 2024-05-16 10:05AM EDT | 2024-10-31 | 223.71 | 236.40 | 238.50 | 0.00 | - | 4 | 2 | 6.36% |
| SPX241115P05525000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 233.68 | 246.80 | 249.10 | 0.00 | - | 22 | 28 | 7.15% |
| SPX241220P05525000 | 2024-05-23 9:51AM EDT | 2024-12-20 | 239.36 | 256.10 | 258.30 | 0.00 | - | 66 | 117 | 7.28% |
| SPXW241231P05525000 | 2024-05-28 12:39PM EDT | 2024-12-31 | 238.10 | 257.80 | 259.90 | 0.00 | - | 18 | 420 | 7.22% |
| SPX250117P05525000 | 2024-05-23 1:37PM EDT | 2025-01-17 | 250.75 | 260.60 | 262.50 | 0.00 | - | 2 | 72 | 7.15% |
| SPX250221P05525000 | 2024-05-23 1:58PM EDT | 2025-02-21 | 270.70 | 270.00 | 272.00 | 0.00 | - | 11 | 263 | 7.31% |
| SPX250321P05525000 | 2024-05-24 2:33PM EDT | 2025-03-21 | 263.70 | 278.70 | 280.70 | 0.00 | - | 3 | 460 | 7.50% |
| SPXW250331P05525000 | 2024-05-16 10:19AM EDT | 2025-03-31 | 271.90 | 281.30 | 284.00 | 0.00 | - | 7 | 10 | 7.58% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 2025-04-17 | 469.79 | 256.30 | 259.20 | 0.00 | - | - | 0 | 5.87% |
| SPX250516P05525000 | 2024-05-07 1:27PM EDT | 2025-05-16 | 347.10 | 293.10 | 296.70 | 0.00 | - | - | 4 | 7.77% |
| SPX250620P05525000 | 2024-05-17 3:17PM EDT | 2025-06-20 | 297.70 | 302.80 | 305.40 | 0.00 | - | 20 | 50 | 7.86% |
© 2024 Yahoo. All rights reserved.