S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5750.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05750000 | 2024-05-28 3:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 2,469 | 31.10% |
| SPXW240607C05750000 | 2024-05-28 9:35AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | - | 17.70% |
| SPXW240614C05750000 | 2024-05-23 3:50PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.25 | 0.00 | - | - | 4 | 14.32% |
| SPXW240621C05750000 | 2024-05-23 3:27PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.30 | 0.00 | - | 101 | 665 | 12.29% |
| SPXW240628C05750000 | 2024-05-24 2:36PM EDT | 2024-06-28 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 2,060 | 11.18% |
| SPXW240705C05750000 | 2024-05-24 3:57PM EDT | 2024-07-05 | 0.31 | 0.35 | 0.50 | 0.00 | - | 24 | 524 | 10.37% |
| SPXW240712C05750000 | 2024-05-28 3:43PM EDT | 2024-07-12 | 0.72 | 0.55 | 0.75 | 0.00 | - | 4 | - | 10.03% |
| SPXW240719C05750000 | 2024-05-29 4:11AM EDT | 2024-07-19 | 1.00 | 0.95 | 1.15 | -0.15 | -13.04% | 17 | 560 | 9.89% |
| SPXW240731C05750000 | 2024-05-28 4:10PM EDT | 2024-07-31 | 2.40 | 1.95 | 2.10 | 0.00 | - | 150 | 474 | 9.76% |
| SPX240816C05750000 | 2024-05-28 2:25PM EDT | 2024-08-16 | 4.99 | 4.10 | 4.50 | 0.00 | - | 4 | 748 | 9.98% |
| SPXW240830C05750000 | 2024-05-23 3:34PM EDT | 2024-08-30 | 7.55 | 7.40 | 7.60 | 0.00 | - | 2 | 2,482 | 10.25% |
| SPXW240920C05750000 | 2024-05-28 2:38PM EDT | 2024-09-20 | 14.76 | 13.90 | 14.20 | 0.00 | - | 54 | 285 | 10.75% |
| SPXW240930C05750000 | 2024-05-28 2:37PM EDT | 2024-09-30 | 18.10 | 17.00 | 17.40 | 0.00 | - | 3 | 472 | 10.89% |
| SPX241018C05750000 | 2024-05-24 12:11PM EDT | 2024-10-18 | 29.93 | 25.50 | 25.90 | 0.00 | - | 25 | 14,418 | 11.43% |
| SPXW241031C05750000 | 2024-05-28 3:47PM EDT | 2024-10-31 | 34.90 | 31.70 | 32.40 | 0.00 | - | 23 | 247 | 11.75% |
| SPX241115C05750000 | 2024-05-24 1:50PM EDT | 2024-11-15 | 50.10 | 44.50 | 45.40 | 0.00 | - | 4 | 477 | 12.63% |
| SPX241220C05750000 | 2024-05-28 1:41PM EDT | 2024-12-20 | 72.91 | 65.60 | 66.20 | 0.00 | - | 2,022 | 5,618 | 13.33% |
| SPXW241231C05750000 | 2024-05-28 2:36PM EDT | 2024-12-31 | 74.00 | 71.50 | 72.80 | 0.00 | - | 22 | 318 | 13.52% |
| SPX250117C05750000 | 2024-05-23 1:25PM EDT | 2025-01-17 | 92.92 | 83.40 | 84.60 | 0.00 | - | 1 | 357 | 13.90% |
| SPX250221C05750000 | 2024-05-28 2:05PM EDT | 2025-02-21 | 114.70 | 106.60 | 107.80 | 0.00 | - | 5 | 299 | 14.51% |
| SPX250321C05750000 | 2024-05-21 11:17AM EDT | 2025-03-21 | 150.01 | 127.10 | 128.60 | 0.00 | - | 1 | 1,089 | 15.08% |
| SPX250417C05750000 | 2024-04-22 1:36PM EDT | 2025-04-17 | 101.60 | 176.80 | 179.60 | 0.00 | - | 5 | 0 | 17.29% |
| SPX250516C05750000 | 2024-05-23 1:51PM EDT | 2025-05-16 | 174.92 | 168.30 | 170.30 | 0.00 | - | - | 16 | 16.07% |
| SPX250620C05750000 | 2024-05-24 10:17AM EDT | 2025-06-20 | 200.33 | 194.10 | 195.50 | 0.00 | - | 1,000 | 1,275 | 16.58% |
| SPX251219C05750000 | 2024-05-23 11:23AM EDT | 2025-12-19 | 351.89 | 327.10 | 333.00 | 0.00 | - | 25 | 668 | 19.11% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P05750000 | 2024-03-28 3:52PM EDT | 2024-05-31 | 446.63 | 616.70 | 637.40 | 0.00 | - | 10 | 10 | 181.69% |
| SPX240621P05750000 | 2024-04-19 11:27AM EDT | 2024-06-21 | 714.76 | 416.50 | 424.10 | 0.00 | - | 50 | 38 | 0.00% |
| SPX240719P05750000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 408.46 | 431.10 | 438.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816P05750000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 614.30 | 413.90 | 422.40 | 0.00 | - | - | 10 | 0.00% |
| SPXW240830P05750000 | 2024-05-22 8:23AM EDT | 2024-08-30 | 372.10 | 406.60 | 415.40 | 0.00 | - | - | 10 | 0.00% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 482.22 | 399.60 | 408.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930P05750000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 635.39 | 367.40 | 385.60 | 0.00 | - | 4 | 58 | 0.00% |
| SPX241018P05750000 | 2024-05-09 9:54AM EDT | 2024-10-18 | 475.70 | 390.00 | 398.70 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW241031P05750000 | 2024-05-16 10:05AM EDT | 2024-10-31 | 367.83 | 386.50 | 395.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115P05750000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 621.26 | 338.10 | 348.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05750000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 365.23 | 389.10 | 393.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW241231P05750000 | 2024-05-23 10:30AM EDT | 2024-12-31 | 363.88 | 384.60 | 393.30 | 0.00 | - | 6 | 82 | 0.00% |
| SPX250117P05750000 | 2024-05-22 10:50AM EDT | 2025-01-17 | 358.68 | 384.20 | 390.40 | 0.00 | - | 46 | 25 | 0.00% |
| SPX250221P05750000 | 2024-05-20 1:35PM EDT | 2025-02-21 | 369.94 | 384.60 | 392.00 | 0.00 | - | 4 | 43 | 0.00% |
| SPX250321P05750000 | 2024-05-21 11:17AM EDT | 2025-03-21 | 373.21 | 381.90 | 400.90 | 0.00 | - | 1 | 68 | 0.00% |
| SPX250620P05750000 | 2024-05-09 1:24PM EDT | 2025-06-20 | 460.78 | 401.70 | 403.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX251219P05750000 | 2024-05-17 2:55PM EDT | 2025-12-19 | 436.45 | 432.90 | 438.40 | 0.00 | - | 75 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.