S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5575.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05575000 | 2024-05-28 9:30AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 32.62% |
| SPXW240530C05575000 | 2024-05-23 9:36AM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 24.61% |
| SPXW240531C05575000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 1,824 | 20.09% |
| SPXW240603C05575000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 126 | 20 | 14.82% |
| SPXW240604C05575000 | 2024-05-28 11:25AM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 13.72% |
| SPXW240605C05575000 | 2024-05-24 3:49PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.20 | 0.00 | - | 28 | 101 | 13.25% |
| SPXW240606C05575000 | 2024-05-24 3:35PM EDT | 2024-06-06 | 0.11 | 0.05 | 0.20 | 0.00 | - | 8 | 8 | 12.49% |
| SPXW240607C05575000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 0.19 | 0.10 | 0.25 | 0.00 | - | 55 | 250 | 12.16% |
| SPXW240610C05575000 | 2024-05-22 11:26AM EDT | 2024-06-10 | 0.60 | 0.15 | 0.30 | 0.00 | - | - | 30 | 10.90% |
| SPXW240611C05575000 | 2024-05-22 2:07PM EDT | 2024-06-11 | 0.52 | 0.15 | 0.30 | 0.00 | - | - | 6 | 10.50% |
| SPXW240614C05575000 | 2024-05-27 8:05AM EDT | 2024-06-14 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 87 | 10.30% |
| SPX240621C05575000 | 2024-05-28 2:38PM EDT | 2024-06-21 | 0.76 | 0.70 | 0.80 | 0.00 | - | 870 | 7,647 | 9.13% |
| SPXW240628C05575000 | 2024-05-28 3:12PM EDT | 2024-06-28 | 1.45 | 1.35 | 1.50 | 0.00 | - | 54 | 4,027 | 8.87% |
| SPXW240705C05575000 | 2024-05-28 2:36PM EDT | 2024-07-05 | 2.58 | 2.40 | 2.60 | 0.00 | - | 9 | 172 | 8.83% |
| SPXW240712C05575000 | 2024-05-28 1:42PM EDT | 2024-07-12 | 6.05 | 4.70 | 4.90 | 0.00 | - | 1,630 | - | 9.24% |
| SPXW240719C05575000 | 2024-05-28 2:04PM EDT | 2024-07-19 | 8.60 | 7.30 | 7.70 | 0.00 | - | 1 | 238 | 9.56% |
| SPXW240731C05575000 | 2024-05-28 9:52AM EDT | 2024-07-31 | 15.60 | 12.80 | 13.30 | 0.00 | - | 7 | 95 | 10.00% |
| SPXW240816C05575000 | 2024-05-28 2:55PM EDT | 2024-08-16 | 22.97 | 22.40 | 22.90 | 0.00 | - | 1 | 44 | 10.64% |
| SPXW240830C05575000 | 2024-05-28 10:51AM EDT | 2024-08-30 | 37.10 | 31.80 | 32.50 | 0.00 | - | 2 | 188 | 11.16% |
| SPX240920C05575000 | 2024-05-28 10:15AM EDT | 2024-09-20 | 50.76 | 46.60 | 47.30 | 0.00 | - | 34 | 952 | 11.77% |
| SPXW240930C05575000 | 2024-05-24 3:52PM EDT | 2024-09-30 | 56.01 | 53.30 | 54.30 | 0.00 | - | 9 | 54 | 12.01% |
| SPXW241018C05575000 | 2024-05-22 3:45PM EDT | 2024-10-18 | 80.00 | 70.00 | 70.90 | 0.00 | - | 30 | 32 | 12.75% |
| SPXW241031C05575000 | 2024-05-28 1:02PM EDT | 2024-10-31 | 86.37 | 80.30 | 81.40 | 0.00 | - | 1 | 114 | 13.09% |
| SPX241115C05575000 | 2024-05-23 11:08AM EDT | 2024-11-15 | 112.90 | 100.20 | 101.50 | 0.00 | - | 5 | 259 | 14.07% |
| SPX241220C05575000 | 2024-05-28 3:32PM EDT | 2024-12-20 | 134.50 | 130.40 | 131.20 | 0.00 | - | 278 | 9,498 | 14.86% |
| SPXW241231C05575000 | 2024-05-24 11:46AM EDT | 2024-12-31 | 145.70 | 138.40 | 140.00 | 0.00 | - | 10 | 560 | 15.06% |
| SPX250117C05575000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 164.80 | 154.80 | 156.40 | 0.00 | - | 1 | 288 | 15.53% |
| SPX250221C05575000 | 2024-05-28 2:54PM EDT | 2025-02-21 | 184.64 | 181.20 | 183.00 | 0.00 | - | 100 | 196 | 16.02% |
| SPX250321C05575000 | 2024-05-22 12:09PM EDT | 2025-03-21 | 231.28 | 208.70 | 210.50 | 0.00 | - | 75 | 546 | 16.74% |
| SPXW250331C05575000 | 2024-05-20 11:54AM EDT | 2025-03-31 | 242.00 | 215.90 | 218.10 | 0.00 | - | 1 | 78 | 16.87% |
| SPX250417C05575000 | 2024-05-22 10:24AM EDT | 2025-04-17 | 255.20 | 231.20 | 235.70 | 0.00 | - | 125 | 455 | 17.33% |
| SPX250516C05575000 | 2024-05-20 1:40PM EDT | 2025-05-16 | 280.14 | 255.60 | 259.40 | 0.00 | - | 51 | 150 | 17.76% |
| SPX250620C05575000 | 2024-05-23 2:40PM EDT | 2025-06-20 | 278.13 | 280.90 | 283.50 | 0.00 | - | 100 | 164 | 18.06% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05575000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 272.23 | 281.80 | 290.20 | 0.00 | - | 1 | 1 | 53.56% |
| SPX240621P05575000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 259.68 | 270.40 | 275.80 | 0.00 | - | 1 | 17 | 13.69% |
| SPXW240719P05575000 | 2024-05-16 10:41AM EDT | 2024-07-19 | 232.93 | 253.90 | 268.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05575000 | 2024-03-21 3:29PM EDT | 2024-07-31 | 294.92 | 524.50 | 570.00 | 0.00 | - | - | 1 | 46.52% |
| SPX240816P05575000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 239.21 | 250.30 | 256.10 | 0.00 | - | 5 | 286 | 0.00% |
| SPXW240830P05575000 | 2024-05-24 3:34PM EDT | 2024-08-30 | 238.70 | 248.10 | 256.20 | 0.00 | - | 15 | 16 | 0.00% |
| SPX240920P05575000 | 2024-05-14 3:33PM EDT | 2024-09-20 | 291.21 | 252.80 | 255.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240930P05575000 | 2024-04-19 10:17AM EDT | 2024-09-30 | 494.03 | 238.10 | 256.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW241018P05575000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 238.05 | 256.20 | 258.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P05575000 | 2024-05-24 10:09AM EDT | 2024-10-31 | 256.20 | 257.70 | 259.90 | 0.00 | - | 2 | 39 | 0.00% |
| SPX241115P05575000 | 2024-05-23 3:36PM EDT | 2024-11-15 | 280.72 | 265.90 | 270.40 | 0.00 | - | 5 | 7 | 3.85% |
| SPX241220P05575000 | 2024-05-28 9:46AM EDT | 2024-12-20 | 264.07 | 275.10 | 277.30 | 0.00 | - | 22 | 52 | 4.95% |
| SPXW241231P05575000 | 2024-05-28 1:58PM EDT | 2024-12-31 | 269.10 | 275.90 | 278.00 | 0.00 | - | 11 | 38 | 4.92% |
| SPX250117P05575000 | 2024-05-23 1:43PM EDT | 2025-01-17 | 277.90 | 277.20 | 280.20 | 0.00 | - | 24 | 189 | 5.02% |
| SPX250221P05575000 | 2024-05-06 12:51PM EDT | 2025-02-21 | 376.15 | 286.30 | 288.30 | 0.00 | - | 1 | 2 | 5.51% |
| SPX250321P05575000 | 2024-05-22 12:09PM EDT | 2025-03-21 | 282.12 | 294.80 | 296.70 | 0.00 | - | 75 | 609 | 5.94% |
| SPXW250331P05575000 | 2024-05-09 11:37AM EDT | 2025-03-31 | 355.09 | 296.90 | 299.50 | 0.00 | - | 2 | 1 | 6.06% |
| SPX250417P05575000 | 2024-05-22 3:04PM EDT | 2025-04-17 | 298.87 | 299.40 | 304.20 | 0.00 | - | 20 | 11 | 6.23% |
| SPX250516P05575000 | 2024-05-17 10:36AM EDT | 2025-05-16 | 310.84 | 307.60 | 311.30 | 0.00 | - | 50 | 50 | 6.44% |
| SPX250620P05575000 | 2024-05-28 3:01PM EDT | 2025-06-20 | 314.40 | 316.90 | 319.80 | 0.00 | - | 8 | 423 | 6.65% |
© 2024 Yahoo. All rights reserved.