S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5650.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05650000 | 2024-05-16 2:14PM EDT | 2024-05-29 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 4 | 40.43% |
| SPXW240530C05650000 | 2024-05-23 4:14PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 28.61% |
| SPXW240531C05650000 | 2024-05-24 3:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 149 | 1,020 | 24.90% |
| SPXW240607C05650000 | 2024-05-28 10:27AM EDT | 2024-06-07 | 0.12 | 0.05 | 0.20 | 0.00 | - | 40 | 335 | 14.65% |
| SPXW240614C05650000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 0.29 | 0.20 | 0.35 | 0.00 | - | 7 | 195 | 11.97% |
| SPXW240621C05650000 | 2024-05-28 10:24AM EDT | 2024-06-21 | 0.42 | 0.30 | 0.45 | 0.00 | - | 6 | 582 | 10.39% |
| SPXW240628C05650000 | 2024-05-28 12:45PM EDT | 2024-06-28 | 0.70 | 0.45 | 0.60 | 0.00 | - | 23 | 762 | 9.48% |
| SPXW240705C05650000 | 2024-05-28 11:45AM EDT | 2024-07-05 | 1.15 | 0.80 | 0.95 | 0.00 | - | 48 | 127 | 9.12% |
| SPXW240712C05650000 | 2024-05-28 11:40AM EDT | 2024-07-12 | 2.25 | 1.60 | 1.75 | 0.00 | - | 11 | 116 | 9.21% |
| SPXW240719C05650000 | 2024-05-28 12:14PM EDT | 2024-07-19 | 3.79 | 2.70 | 2.85 | 0.00 | - | 5 | 297 | 9.32% |
| SPXW240726C05650000 | 2024-05-28 12:19PM EDT | 2024-07-26 | 5.50 | 4.10 | 4.40 | 0.00 | - | 1 | 36 | 9.51% |
| SPXW240731C05650000 | 2024-05-28 1:09PM EDT | 2024-07-31 | 7.12 | 5.40 | 5.60 | 0.00 | - | 235 | 404 | 9.60% |
| SPXW240816C05650000 | 2024-05-29 4:20AM EDT | 2024-08-16 | 11.30 | 10.90 | 11.20 | -1.03 | -8.35% | 1 | 108 | 10.12% |
| SPXW240830C05650000 | 2024-05-24 1:08PM EDT | 2024-08-30 | 20.10 | 17.00 | 17.40 | 0.00 | - | 1 | 246 | 10.55% |
| SPX240920C05650000 | 2024-05-28 11:30AM EDT | 2024-09-20 | 33.02 | 27.50 | 28.00 | 0.00 | - | 66 | 8,263 | 11.10% |
| SPXW240930C05650000 | 2024-05-28 4:05PM EDT | 2024-09-30 | 38.10 | 32.50 | 33.20 | 0.00 | - | 3 | 259 | 11.30% |
| SPX241018C05650000 | 2024-05-28 3:28PM EDT | 2024-10-18 | 49.40 | 45.20 | 45.70 | 0.00 | - | 401 | 2,680 | 11.93% |
| SPXW241031C05650000 | 2024-05-24 1:40PM EDT | 2024-10-31 | 60.20 | 53.90 | 54.70 | 0.00 | - | 8 | 31 | 12.30% |
| SPX241115C05650000 | 2024-05-28 2:57PM EDT | 2024-11-15 | 74.92 | 70.70 | 71.40 | 0.00 | - | 7 | 4,321 | 13.21% |
| SPX241220C05650000 | 2024-05-28 1:32PM EDT | 2024-12-20 | 106.65 | 96.70 | 97.30 | 0.00 | - | 5 | 3,192 | 13.98% |
| SPXW241231C05650000 | 2024-05-23 4:04PM EDT | 2024-12-31 | 101.68 | 104.10 | 105.30 | 0.00 | - | 10 | 175 | 14.18% |
| SPX250117C05650000 | 2024-05-28 3:33PM EDT | 2025-01-17 | 126.80 | 118.50 | 119.30 | 0.00 | - | 50 | 1,829 | 14.59% |
| SPX250221C05650000 | 2024-05-24 12:47PM EDT | 2025-02-21 | 156.70 | 145.30 | 146.60 | 0.00 | - | 5 | 1,062 | 15.27% |
| SPX250321C05650000 | 2024-05-22 2:29PM EDT | 2025-03-21 | 184.00 | 168.40 | 169.50 | 0.00 | - | 400 | 862 | 15.83% |
| SPXW250331C05650000 | 2024-05-24 3:01PM EDT | 2025-03-31 | 185.41 | 175.10 | 177.10 | 0.00 | - | 2 | 109 | 15.98% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 2025-04-17 | 136.43 | 190.80 | 192.30 | 0.00 | - | 2 | 310 | 16.37% |
| SPX250516C05650000 | 2024-05-15 3:00PM EDT | 2025-05-16 | 235.42 | 213.50 | 215.40 | 0.00 | - | 6 | 7 | 16.84% |
| SPX250620C05650000 | 2024-05-24 12:06PM EDT | 2025-06-20 | 254.13 | 240.70 | 242.40 | 0.00 | - | 61 | 774 | 17.35% |
| SPX251219C05650000 | 2024-05-23 11:10AM EDT | 2025-12-19 | 405.71 | 379.00 | 384.30 | 0.00 | - | 400 | 756 | 19.78% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05650000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 344.17 | 367.90 | 376.20 | 0.00 | - | 1 | 12 | 68.82% |
| SPXW240614P05650000 | 2024-05-14 10:17AM EDT | 2024-06-14 | 405.74 | 359.40 | 366.80 | 0.00 | - | - | 1 | 27.00% |
| SPX240621P05650000 | 2024-05-17 10:04AM EDT | 2024-06-21 | 328.35 | 354.20 | 361.30 | 0.00 | - | 2 | 29 | 20.88% |
| SPXW240628P05650000 | 2024-04-05 10:02AM EDT | 2024-06-28 | 426.85 | 473.20 | 489.60 | 0.00 | - | 1 | 1 | 44.84% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 2024-07-19 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 52.16% |
| SPXW240731P05650000 | 2024-04-01 1:32PM EDT | 2024-07-31 | 363.04 | 498.90 | 510.10 | 0.00 | - | - | 1 | 33.71% |
| SPXW240816P05650000 | 2024-05-07 12:50PM EDT | 2024-08-16 | 403.27 | 322.80 | 330.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240830P05650000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 383.60 | 441.40 | 458.80 | 0.00 | - | 4 | 7 | 22.58% |
| SPX240920P05650000 | 2024-05-16 11:17AM EDT | 2024-09-20 | 291.74 | 315.20 | 324.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 2024-09-30 | 526.21 | 262.00 | 271.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05650000 | 2024-05-16 11:17AM EDT | 2024-10-18 | 293.04 | 314.00 | 318.20 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW241031P05650000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 292.80 | 311.70 | 320.30 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05650000 | 2024-05-28 3:50PM EDT | 2024-11-15 | 306.18 | 319.70 | 324.50 | 0.00 | - | 10 | 28 | 0.00% |
| SPX241220P05650000 | 2024-05-17 10:14AM EDT | 2024-12-20 | 320.77 | 324.70 | 328.20 | 0.00 | - | 2 | 38 | 0.00% |
| SPXW241231P05650000 | 2024-05-24 11:21AM EDT | 2024-12-31 | 303.76 | 324.80 | 327.30 | 0.00 | - | 2 | 137 | 0.00% |
| SPX250117P05650000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 385.41 | 323.30 | 328.80 | 0.00 | - | 127 | 260 | 0.00% |
| SPX250221P05650000 | 2024-05-17 2:15PM EDT | 2025-02-21 | 330.69 | 329.30 | 332.90 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250321P05650000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 330.90 | 336.90 | 338.80 | 0.00 | - | 4 | 47 | 0.00% |
| SPXW250331P05650000 | 2024-05-24 11:46AM EDT | 2025-03-31 | 324.50 | 338.20 | 340.70 | 0.00 | - | 200 | 257 | 0.00% |
| SPX250417P05650000 | 2024-05-24 11:22AM EDT | 2025-04-17 | 323.01 | 340.80 | 342.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250620P05650000 | 2024-05-28 3:20PM EDT | 2025-06-20 | 345.00 | 354.50 | 356.50 | 0.00 | - | 7 | 575 | 4.79% |
| SPX251219P05650000 | 2024-05-28 4:06PM EDT | 2025-12-19 | 379.50 | 392.60 | 397.60 | 0.00 | - | 49 | 534 | 6.42% |
© 2024 Yahoo. All rights reserved.