S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5800.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05800000 | 2024-05-24 3:33PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 62 | 52.73% |
| SPXW240530C05800000 | 2024-05-23 12:20PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 39.26% |
| SPXW240531C05800000 | 2024-05-24 2:46PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 205 | 1,466 | 34.08% |
| SPXW240603C05800000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 389 | 24.12% |
| SPXW240604C05800000 | 2024-05-23 11:58AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 111 | 22.32% |
| SPXW240605C05800000 | 2024-05-23 11:08AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 63 | 20.90% |
| SPXW240606C05800000 | 2024-05-23 12:41PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 19.68% |
| SPXW240607C05800000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 579 | 19.41% |
| SPXW240610C05800000 | 2024-05-10 12:39PM EDT | 2024-06-10 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 17.02% |
| SPXW240612C05800000 | 2024-05-21 1:39AM EDT | 2024-06-12 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 16.31% |
| SPXW240613C05800000 | 2024-05-23 10:01AM EDT | 2024-06-13 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 15.80% |
| SPXW240614C05800000 | 2024-05-24 12:10PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 42 | 15.69% |
| SPXW240617C05800000 | 2024-05-28 12:49PM EDT | 2024-06-17 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 14.45% |
| SPXW240618C05800000 | 2024-05-23 2:06PM EDT | 2024-06-18 | 0.12 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 14.11% |
| SPXW240620C05800000 | 2024-05-15 3:52PM EDT | 2024-06-20 | 0.55 | 0.10 | 0.25 | 0.00 | - | - | 4 | 13.48% |
| SPX240621C05800000 | 2024-05-28 12:06PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | 0.00 | - | 189 | 11,510 | 13.20% |
| SPXW240624C05800000 | 2024-05-24 3:51PM EDT | 2024-06-24 | 0.12 | 0.10 | 0.30 | 0.00 | - | 2 | 26 | 12.69% |
| SPXW240626C05800000 | 2024-05-14 11:32PM EDT | 2024-06-26 | 0.49 | 0.15 | 0.35 | 0.00 | - | 2 | 3 | 12.46% |
| SPXW240627C05800000 | 2024-05-21 10:36AM EDT | 2024-06-27 | 0.43 | 0.15 | 0.35 | 0.00 | - | - | 2 | 12.24% |
| SPXW240628C05800000 | 2024-05-23 2:44PM EDT | 2024-06-28 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 1,341 | 12.05% |
| SPXW240701C05800000 | 2024-05-23 1:44PM EDT | 2024-07-01 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 2 | 11.68% |
| SPXW240702C05800000 | 2024-05-28 12:08PM EDT | 2024-07-02 | 0.30 | 0.20 | 0.40 | 0.00 | - | 2 | 1 | 11.51% |
| SPXW240703C05800000 | 2024-05-22 9:31AM EDT | 2024-07-03 | 0.53 | 0.20 | 0.40 | 0.00 | - | - | 2 | 11.35% |
| SPXW240705C05800000 | 2024-05-28 2:31PM EDT | 2024-07-05 | 0.36 | 0.25 | 0.45 | 0.00 | - | 77 | 1,594 | 11.20% |
| SPXW240712C05800000 | 2024-05-28 3:39PM EDT | 2024-07-12 | 0.55 | 0.45 | 0.60 | 0.00 | - | 30 | 24 | 10.65% |
| SPX240719C05800000 | 2024-05-28 2:29PM EDT | 2024-07-19 | 0.80 | 0.60 | 0.85 | 0.00 | - | 139 | 3,000 | 10.36% |
| SPXW240726C05800000 | 2024-05-24 11:04AM EDT | 2024-07-26 | 1.08 | 0.95 | 1.20 | 0.00 | - | 2 | 2 | 10.19% |
| SPXW240731C05800000 | 2024-05-28 2:11PM EDT | 2024-07-31 | 1.60 | 1.25 | 1.45 | 0.00 | - | 48 | 331 | 10.05% |
| SPXW240816C05800000 | 2024-05-28 2:32PM EDT | 2024-08-16 | 3.22 | 2.80 | 3.10 | 0.00 | - | 4 | 115 | 10.14% |
| SPXW240830C05800000 | 2024-05-28 1:26PM EDT | 2024-08-30 | 6.10 | 5.00 | 5.30 | 0.00 | - | 8 | 108 | 10.31% |
| SPXW240920C05800000 | 2024-05-24 11:41AM EDT | 2024-09-20 | 11.65 | 9.80 | 10.10 | 0.00 | - | 60 | 335 | 10.68% |
| SPXW240930C05800000 | 2024-05-28 2:04PM EDT | 2024-09-30 | 14.08 | 12.20 | 12.50 | 0.00 | - | 51 | 1,374 | 10.77% |
| SPXW241018C05800000 | 2024-05-22 2:22PM EDT | 2024-10-18 | 24.84 | 19.20 | 19.70 | 0.00 | - | 2 | 86 | 11.33% |
| SPXW241031C05800000 | 2024-05-28 10:15AM EDT | 2024-10-31 | 27.60 | 24.30 | 25.10 | 0.00 | - | 17 | 1,829 | 11.63% |
| SPX241115C05800000 | 2024-05-28 2:37PM EDT | 2024-11-15 | 36.36 | 35.50 | 36.10 | 0.00 | - | 1 | 3,761 | 12.44% |
| SPX241220C05800000 | 2024-05-29 4:21AM EDT | 2024-12-20 | 53.99 | 54.00 | 54.60 | -4.61 | -7.87% | 4 | 12,478 | 13.12% |
| SPXW241231C05800000 | 2024-05-24 12:51PM EDT | 2024-12-31 | 65.00 | 59.10 | 60.20 | 0.00 | - | 8 | 452 | 13.27% |
| SPX250117C05800000 | 2024-05-28 11:27AM EDT | 2025-01-17 | 77.35 | 69.90 | 70.70 | 0.00 | - | 200 | 4,269 | 13.62% |
| SPX250221C05800000 | 2024-05-24 12:16PM EDT | 2025-02-21 | 99.60 | 91.20 | 92.30 | 0.00 | - | 24 | 3,743 | 14.24% |
| SPX250321C05800000 | 2024-05-24 1:48PM EDT | 2025-03-21 | 118.45 | 110.60 | 111.70 | 0.00 | - | 205 | 3,820 | 14.79% |
| SPXW250331C05800000 | 2024-05-28 4:00PM EDT | 2025-03-31 | 127.40 | 116.20 | 118.10 | 0.00 | - | 37 | 333 | 14.94% |
| SPX250417C05800000 | 2024-05-28 1:41PM EDT | 2025-04-17 | 139.05 | 129.60 | 130.80 | 0.00 | - | 500 | 2,141 | 15.29% |
| SPX250516C05800000 | 2024-05-24 10:33AM EDT | 2025-05-16 | 154.85 | 149.90 | 151.30 | 0.00 | - | 700 | 2,604 | 15.77% |
| SPX250620C05800000 | 2024-05-28 11:43AM EDT | 2025-06-20 | 185.75 | 174.20 | 175.90 | 0.00 | - | 100 | 7,623 | 16.30% |
| SPX251219C05800000 | 2024-05-16 3:45PM EDT | 2025-12-19 | 322.16 | 304.20 | 310.50 | 0.00 | - | 201 | 3,940 | 18.85% |
| SPX261218C05800000 | 2024-05-28 11:18AM EDT | 2026-12-18 | 552.00 | 528.80 | 549.70 | 0.00 | - | 1 | 2,186 | 21.89% |
| SPX271217C05800000 | 2024-05-10 10:28AM EDT | 2027-12-17 | 715.00 | 722.50 | 766.50 | 0.00 | - | 11 | 315 | 24.00% |
| SPX281215C05800000 | 2024-05-17 1:11PM EDT | 2028-12-15 | 950.94 | 916.20 | 976.60 | 0.00 | - | 115 | 275 | 25.87% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 29.07% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P05800000 | 2024-05-24 3:41PM EDT | 2024-05-29 | 495.93 | 514.80 | 524.60 | 0.00 | - | 5 | 5 | 146.34% |
| SPXW240531P05800000 | 2024-01-24 5:01PM EDT | 2024-05-31 | 840.98 | 620.40 | 678.10 | 0.00 | - | - | 5 | 173.52% |
| SPXW240614P05800000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 443.55 | 505.10 | 512.00 | 0.00 | - | - | 1 | 32.10% |
| SPXW240618P05800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 465.98 | 503.10 | 510.10 | 0.00 | - | - | 1 | 28.05% |
| SPX240621P05800000 | 2024-05-28 12:06PM EDT | 2024-06-21 | 473.47 | 499.50 | 506.50 | 0.00 | - | 13 | 168 | 24.63% |
| SPXW240628P05800000 | 2024-04-19 2:00PM EDT | 2024-06-28 | 767.63 | 455.60 | 462.10 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719P05800000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 458.07 | 478.20 | 484.70 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 563.99 | 469.50 | 477.60 | 0.00 | - | 25 | 0 | 0.00% |
| SPX240816P05800000 | 2024-05-28 7:59AM EDT | 2024-08-16 | 430.00 | 459.20 | 467.30 | 0.00 | - | 10 | 3 | 0.00% |
| SPXW240830P05800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 428.57 | 450.10 | 458.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240920P05800000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 409.66 | 441.40 | 450.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 2024-09-30 | 623.27 | 407.70 | 431.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P05800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 418.11 | 428.60 | 437.50 | 0.00 | - | 10 | 118 | 0.00% |
| SPXW241031P05800000 | 2024-05-09 9:53AM EDT | 2024-10-31 | 515.32 | 424.80 | 433.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115P05800000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 396.71 | 423.80 | 433.10 | 0.00 | - | 2 | 157 | 0.00% |
| SPX241220P05800000 | 2024-05-29 3:33AM EDT | 2024-12-20 | 422.19 | 419.20 | 429.90 | +27.82 | +7.05% | 2 | 638 | 0.00% |
| SPXW241231P05800000 | 2024-05-23 10:40AM EDT | 2024-12-31 | 393.12 | 417.50 | 426.30 | 0.00 | - | 259 | 292 | 0.00% |
| SPX250117P05800000 | 2024-05-22 1:37PM EDT | 2025-01-17 | 395.42 | 415.30 | 422.40 | 0.00 | - | 2 | 143 | 0.00% |
| SPX250221P05800000 | 2024-05-28 3:28PM EDT | 2025-02-21 | 404.77 | 412.20 | 421.30 | 0.00 | - | 1 | 12 | 0.00% |
| SPX250321P05800000 | 2024-05-28 9:46AM EDT | 2025-03-21 | 402.68 | 417.20 | 423.40 | 0.00 | - | 5 | 169 | 0.00% |
| SPXW250331P05800000 | 2024-05-23 2:20PM EDT | 2025-03-31 | 428.70 | 418.30 | 422.20 | 0.00 | - | 5 | 8 | 0.00% |
| SPX250516P05800000 | 2024-05-23 12:39PM EDT | 2025-05-16 | 398.80 | 418.40 | 427.20 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250620P05800000 | 2024-05-22 2:50PM EDT | 2025-06-20 | 421.46 | 424.70 | 428.80 | 0.00 | - | 2 | 1,433 | 0.00% |
| SPX251219P05800000 | 2024-05-22 3:32PM EDT | 2025-12-19 | 447.00 | 452.30 | 459.00 | 0.00 | - | 50 | 997 | 0.00% |
| SPX261218P05800000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 499.26 | 495.30 | 516.20 | 0.00 | - | 2 | 1,139 | 4.67% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 2027-12-17 | 649.13 | 526.70 | 564.20 | 0.00 | - | 75 | 160 | 5.83% |
| SPX281215P05800000 | 2024-05-17 1:11PM EDT | 2028-12-15 | 605.63 | 0.00 | 0.00 | 0.00 | - | 115 | 204 | 0.00% |
© 2024 Yahoo. All rights reserved.