S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5775.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05775000 | 2024-05-28 3:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 505 | 32.62% |
| SPXW240621C05775000 | 2024-05-13 10:15AM EDT | 2024-06-21 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 301 | 12.88% |
| SPXW240628C05775000 | 2024-05-23 2:42PM EDT | 2024-06-28 | 0.17 | 0.20 | 0.35 | 0.00 | - | 1 | 71 | 11.53% |
| SPX240719C05775000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 0.91 | 0.75 | 0.90 | 0.00 | - | 3 | 2,909 | 10.00% |
| SPXW240731C05775000 | 2024-05-21 10:29AM EDT | 2024-07-31 | 3.56 | 1.55 | 1.75 | 0.00 | - | - | 40 | 9.91% |
| SPXW240816C05775000 | 2024-05-24 4:00PM EDT | 2024-08-16 | 4.10 | 3.50 | 3.70 | 0.00 | - | 6 | 134 | 10.04% |
| SPXW240830C05775000 | 2024-05-22 9:26PM EDT | 2024-08-30 | 10.10 | 6.10 | 6.40 | 0.00 | - | - | 57 | 10.29% |
| SPX240920C05775000 | 2024-05-24 10:55AM EDT | 2024-09-20 | 13.09 | 11.50 | 11.90 | 0.00 | - | 56 | 1,397 | 10.69% |
| SPXW240930C05775000 | 2024-05-24 11:47AM EDT | 2024-09-30 | 16.79 | 14.50 | 14.80 | 0.00 | - | 30 | 35 | 10.83% |
| SPXW241018C05775000 | 2024-05-23 2:33PM EDT | 2024-10-18 | 22.20 | 22.30 | 22.90 | 0.00 | - | 1 | 31 | 11.42% |
| SPXW241031C05775000 | 2024-05-28 11:34AM EDT | 2024-10-31 | 32.21 | 27.90 | 28.60 | 0.00 | - | 304 | 323 | 11.69% |
| SPX241115C05775000 | 2024-05-28 11:35AM EDT | 2024-11-15 | 45.22 | 39.80 | 40.70 | 0.00 | - | 2 | 149 | 12.55% |
| SPX241220C05775000 | 2024-05-28 10:51AM EDT | 2024-12-20 | 66.83 | 59.50 | 60.20 | 0.00 | - | 1 | 3,455 | 13.22% |
| SPXW241231C05775000 | 2024-05-28 3:38PM EDT | 2024-12-31 | 70.39 | 65.20 | 66.20 | 0.00 | - | 2 | 21 | 13.38% |
| SPX250117C05775000 | 2024-05-24 2:50PM EDT | 2025-01-17 | 83.20 | 76.50 | 77.60 | 0.00 | - | 2 | 3,652 | 13.77% |
| SPX250221C05775000 | 2024-05-28 12:39PM EDT | 2025-02-21 | 108.82 | 98.90 | 100.40 | 0.00 | - | 55 | 117 | 14.41% |
| SPX250321C05775000 | 2024-05-24 12:51PM EDT | 2025-03-21 | 127.90 | 118.90 | 120.20 | 0.00 | - | 12 | 2,573 | 14.95% |
| SPXW250331C05775000 | 2024-05-16 11:05AM EDT | 2025-03-31 | 154.50 | 123.10 | 128.30 | 0.00 | - | 10 | 20 | 15.19% |
| SPX250417C05775000 | 2024-05-23 10:28AM EDT | 2025-04-17 | 155.01 | 137.60 | 140.70 | 0.00 | - | 2 | 7 | 15.50% |
| SPX250516C05775000 | 2024-05-14 2:42PM EDT | 2025-05-16 | 159.50 | 157.50 | 162.60 | 0.00 | - | 2 | 45 | 16.03% |
| SPX250620C05775000 | 2024-05-24 4:07PM EDT | 2025-06-20 | 193.72 | 184.20 | 185.90 | 0.00 | - | 12 | 54 | 16.46% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 724.00 | 433.60 | 456.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P05775000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 436.72 | 470.00 | 477.30 | 0.00 | - | 1 | 1 | 19.00% |
| SPX240719P05775000 | 2024-04-29 12:31PM EDT | 2024-07-19 | 602.07 | 453.80 | 460.90 | 0.00 | - | - | 85 | 0.00% |
| SPXW241031P05775000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 382.45 | 405.00 | 414.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05775000 | 2024-04-01 12:10PM EDT | 2024-11-15 | 455.72 | 569.30 | 576.20 | 0.00 | - | - | 1 | 18.67% |
| SPX241220P05775000 | 2024-05-21 1:30PM EDT | 2024-12-20 | 384.72 | 405.10 | 409.50 | 0.00 | - | 2 | 398 | 0.00% |
| SPX250117P05775000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 386.43 | 399.00 | 405.00 | 0.00 | - | 1 | 55 | 0.00% |
| SPX250221P05775000 | 2024-05-21 2:30PM EDT | 2025-02-21 | 381.61 | 398.90 | 405.50 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250321P05775000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 386.40 | 402.70 | 407.80 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW250331P05775000 | 2024-04-08 10:35AM EDT | 2025-03-31 | 477.09 | 471.00 | 501.80 | 0.00 | - | - | 1 | 8.75% |
| SPX250620P05775000 | 2024-04-29 2:16PM EDT | 2025-06-20 | 529.55 | 412.80 | 414.70 | 0.00 | - | - | 46 | 0.00% |
© 2024 Yahoo. All rights reserved.