S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:5850.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C05850000 | 2024-05-24 2:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 1,412 | 37.06% |
| SPX240621C05850000 | 2024-05-28 10:39AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 1,601 | 14.33% |
| SPXW240628C05850000 | 2024-05-28 9:44AM EDT | 2024-06-28 | 0.20 | 0.15 | 0.30 | 0.00 | - | 98 | 1,927 | 12.85% |
| SPXW240719C05850000 | 2024-05-28 10:05AM EDT | 2024-07-19 | 0.65 | 0.50 | 0.70 | 0.00 | - | 234 | 251 | 10.94% |
| SPXW240731C05850000 | 2024-05-28 9:42AM EDT | 2024-07-31 | 1.02 | 0.90 | 1.10 | 0.00 | - | 25 | 15 | 10.46% |
| SPXW240816C05850000 | 2024-05-15 11:17AM EDT | 2024-08-16 | 4.80 | 1.90 | 2.10 | 0.00 | - | 16 | 60 | 10.27% |
| SPXW240830C05850000 | 2024-05-28 10:36AM EDT | 2024-08-30 | 4.17 | 3.30 | 3.60 | 0.00 | - | 2 | 74 | 10.35% |
| SPX240920C05850000 | 2024-05-28 12:55PM EDT | 2024-09-20 | 8.20 | 6.60 | 7.00 | 0.00 | - | 3 | 11,147 | 10.60% |
| SPXW240930C05850000 | 2024-05-23 11:58AM EDT | 2024-09-30 | 12.39 | 8.60 | 8.90 | 0.00 | - | 62 | 687 | 10.69% |
| SPXW241018C05850000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 19.36 | 14.10 | 14.40 | 0.00 | - | - | 3 | 11.17% |
| SPXW241031C05850000 | 2024-05-28 10:22AM EDT | 2024-10-31 | 21.10 | 18.10 | 18.60 | 0.00 | - | 2 | 456 | 11.41% |
| SPX241115C05850000 | 2024-05-28 1:28PM EDT | 2024-11-15 | 30.98 | 27.40 | 28.00 | 0.00 | - | 7 | 234 | 12.22% |
| SPX241220C05850000 | 2024-05-28 11:04AM EDT | 2024-12-20 | 48.06 | 43.20 | 43.70 | 0.00 | - | 341 | 2,932 | 12.83% |
| SPXW241231C05850000 | 2024-05-24 11:21AM EDT | 2024-12-31 | 54.14 | 47.60 | 48.70 | 0.00 | - | 4 | 292 | 12.98% |
| SPX250117C05850000 | 2024-05-28 9:53AM EDT | 2025-01-17 | 63.25 | 57.30 | 58.10 | 0.00 | - | 89 | 1,581 | 13.32% |
| SPX250221C05850000 | 2024-05-28 10:04AM EDT | 2025-02-21 | 84.06 | 76.40 | 77.40 | 0.00 | - | 56 | 465 | 13.90% |
| SPX250321C05850000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 99.80 | 94.30 | 95.40 | 0.00 | - | 1 | 2,321 | 14.45% |
| SPXW250331C05850000 | 2024-05-22 2:44PM EDT | 2025-03-31 | 109.64 | 99.50 | 101.30 | 0.00 | - | 100 | 100 | 14.59% |
| SPX250417C05850000 | 2024-04-24 4:11PM EDT | 2025-04-17 | 80.81 | 114.70 | 124.20 | 0.00 | - | 100 | 49 | 15.60% |
| SPX250516C05850000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 140.52 | 130.30 | 132.30 | 0.00 | - | 2 | 526 | 15.40% |
| SPX250620C05850000 | 2024-05-17 11:56AM EDT | 2025-06-20 | 171.30 | 154.00 | 155.70 | 0.00 | - | 4 | 493 | 15.93% |
| SPX251219C05850000 | 2024-05-02 10:28AM EDT | 2025-12-19 | 197.00 | 280.30 | 286.40 | 0.00 | - | 1 | 108 | 18.50% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05850000 | 2024-05-17 11:04AM EDT | 2024-06-21 | 527.64 | 548.10 | 555.20 | 0.00 | - | 1 | 1 | 25.72% |
| SPXW240628P05850000 | 2024-04-15 2:15PM EDT | 2024-06-28 | 727.43 | 505.90 | 522.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731P05850000 | 2024-05-24 11:39AM EDT | 2024-07-31 | 498.32 | 519.10 | 527.70 | 0.00 | - | 25 | 65 | 0.00% |
| SPX240920P05850000 | 2024-03-26 9:39AM EDT | 2024-09-20 | 521.03 | 748.20 | 752.80 | 0.00 | - | 2 | 1 | 34.26% |
| SPXW240930P05850000 | 2024-03-26 9:39AM EDT | 2024-09-30 | 519.38 | 736.50 | 752.20 | 0.00 | - | 2 | 1 | 32.81% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 2024-11-15 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 18.56% |
| SPX241220P05850000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 689.55 | 442.20 | 450.20 | 0.00 | - | 2 | 105 | 0.00% |
| SPXW241231P05850000 | 2024-05-24 11:21AM EDT | 2024-12-31 | 435.62 | 455.80 | 464.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250117P05850000 | 2024-05-24 1:31PM EDT | 2025-01-17 | 433.00 | 450.20 | 457.80 | 0.00 | - | 1 | 8 | 0.00% |
| SPX250221P05850000 | 2024-05-21 2:59PM EDT | 2025-02-21 | 428.89 | 447.90 | 455.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250321P05850000 | 2024-05-28 11:02AM EDT | 2025-03-21 | 433.20 | 449.20 | 455.30 | 0.00 | - | 1 | 72 | 0.00% |
| SPXW250331P05850000 | 2024-05-10 4:12PM EDT | 2025-03-31 | 504.38 | 450.40 | 454.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250516P05850000 | 2024-05-28 3:34PM EDT | 2025-05-16 | 439.40 | 448.00 | 457.10 | 0.00 | - | 200 | 1 | 0.00% |
| SPX250620P05850000 | 2024-05-14 3:26PM EDT | 2025-06-20 | 487.80 | 452.00 | 457.60 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P05850000 | 2024-05-02 10:29AM EDT | 2025-12-19 | 632.20 | 475.90 | 482.80 | 0.00 | - | 1 | 61 | 0.00% |
© 2024 Yahoo. All rights reserved.