S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5675.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05675000 | 2024-05-28 12:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 99 | 26.47% |
| SPXW240614C05675000 | 2024-05-28 10:08AM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 3 | 12.48% |
| SPXW240621C05675000 | 2024-05-28 3:33PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | 0.00 | - | 76 | 220 | 10.87% |
| SPXW240628C05675000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 106 | 9.82% |
| SPX240719C05675000 | 2024-05-28 1:47PM EDT | 2024-07-19 | 2.55 | 1.90 | 2.05 | 0.00 | - | 18 | 315 | 9.30% |
| SPXW240731C05675000 | 2024-05-28 2:11PM EDT | 2024-07-31 | 5.27 | 4.10 | 4.30 | 0.00 | - | 56 | 3,419 | 9.59% |
| SPXW240816C05675000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 10.23 | 8.60 | 8.90 | 0.00 | - | 2 | 46 | 10.05% |
| SPXW240830C05675000 | 2024-05-28 9:30AM EDT | 2024-08-30 | 17.50 | 13.70 | 14.20 | 0.00 | - | 11 | 35 | 10.45% |
| SPXW240920C05675000 | 2024-05-23 3:42PM EDT | 2024-09-20 | 22.97 | 23.30 | 23.80 | 0.00 | - | 20 | 231 | 11.00% |
| SPXW240930C05675000 | 2024-05-24 11:47AM EDT | 2024-09-30 | 32.08 | 27.60 | 28.20 | 0.00 | - | 30 | 338 | 11.15% |
| SPX241018C05675000 | 2024-05-28 9:41AM EDT | 2024-10-18 | 46.00 | 39.00 | 39.60 | 0.00 | - | 34 | 130 | 11.76% |
| SPXW241031C05675000 | 2024-05-24 2:52PM EDT | 2024-10-31 | 52.90 | 46.90 | 47.80 | 0.00 | - | 26 | 43 | 12.10% |
| SPX241115C05675000 | 2024-05-28 9:42AM EDT | 2024-11-15 | 72.63 | 62.80 | 63.80 | 0.00 | - | 4 | 708 | 13.03% |
| SPX241220C05675000 | 2024-05-28 9:52AM EDT | 2024-12-20 | 97.07 | 87.50 | 88.40 | 0.00 | - | 6 | 1,071 | 13.78% |
| SPXW241231C05675000 | 2024-05-28 3:38PM EDT | 2024-12-31 | 102.73 | 94.50 | 95.70 | 0.00 | - | 3 | 96 | 13.96% |
| SPX250117C05675000 | 2024-05-28 2:23PM EDT | 2025-01-17 | 115.70 | 108.20 | 109.50 | 0.00 | - | 1 | 346 | 14.39% |
| SPX250221C05675000 | 2024-05-28 4:01PM EDT | 2025-02-21 | 148.58 | 134.20 | 135.70 | 0.00 | - | 40 | 123 | 15.04% |
| SPX250321C05675000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 167.20 | 156.60 | 157.90 | 0.00 | - | 1 | 185 | 15.59% |
| SPXW250331C05675000 | 2024-05-20 2:30PM EDT | 2025-03-31 | 189.80 | 163.60 | 165.60 | 0.00 | - | 52 | 64 | 15.76% |
| SPX250417C05675000 | 2024-04-17 11:20AM EDT | 2025-04-17 | 142.24 | 194.40 | 209.20 | 0.00 | - | - | 200 | 17.67% |
| SPX250516C05675000 | 2024-05-21 1:54PM EDT | 2025-05-16 | 227.13 | 200.70 | 203.60 | 0.00 | - | - | 1,001 | 16.65% |
| SPX250620C05675000 | 2024-05-21 12:12PM EDT | 2025-06-20 | 252.64 | 227.70 | 229.80 | 0.00 | - | 3 | 62 | 17.14% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05675000 | 2024-05-20 1:23PM EDT | 2024-05-31 | 346.95 | 393.90 | 402.00 | 0.00 | - | 1 | 1 | 72.70% |
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 50.77% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 2024-06-28 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 54.01% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 402.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P05675000 | 2024-04-04 4:02PM EDT | 2024-09-20 | 448.28 | 457.20 | 475.30 | 0.00 | - | 2 | 25 | 20.24% |
| SPX241115P05675000 | 2024-05-23 3:10PM EDT | 2024-11-15 | 350.73 | 338.50 | 342.90 | 0.00 | - | 1 | 395 | 0.00% |
| SPX241220P05675000 | 2024-05-21 3:03PM EDT | 2024-12-20 | 317.85 | 340.80 | 344.40 | 0.00 | - | 4 | 7 | 0.00% |
| SPXW241231P05675000 | 2024-05-28 12:59PM EDT | 2024-12-31 | 318.54 | 340.80 | 343.40 | 0.00 | - | 48 | 53 | 0.00% |
| SPX250117P05675000 | 2024-05-14 10:17AM EDT | 2025-01-17 | 385.51 | 339.20 | 344.80 | 0.00 | - | 10 | 25 | 0.00% |
| SPX250221P05675000 | 2024-05-16 3:46PM EDT | 2025-02-21 | 338.96 | 343.00 | 349.40 | 0.00 | - | 250 | 258 | 0.00% |
| SPX250321P05675000 | 2024-05-14 9:38AM EDT | 2025-03-21 | 393.85 | 350.30 | 353.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW250331P05675000 | 2024-05-23 2:06PM EDT | 2025-03-31 | 358.90 | 351.80 | 354.30 | 0.00 | - | - | 38 | 0.00% |
| SPX250417P05675000 | 2024-05-07 10:47AM EDT | 2025-04-17 | 421.83 | 352.60 | 357.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250516P05675000 | 2024-05-07 10:47AM EDT | 2025-05-16 | 426.53 | 359.00 | 362.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P05675000 | 2024-05-23 2:10PM EDT | 2025-06-20 | 369.20 | 366.50 | 369.10 | 0.00 | - | 53 | 77 | 2.92% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.