S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:6000.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C06000000 | 2024-05-14 10:24AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 50.00% |
| SPXW240531C06000000 | 2024-05-23 1:28PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,615 | 45.70% |
| SPXW240603C06000000 | 2024-05-28 4:02PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 102 | 32.32% |
| SPXW240605C06000000 | 2024-05-23 10:41AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 27.98% |
| SPXW240606C06000000 | 2024-05-02 3:47PM EDT | 2024-06-06 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 26.37% |
| SPXW240607C06000000 | 2024-05-24 2:47PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 125 | 25.00% |
| SPXW240610C06000000 | 2024-05-16 10:37AM EDT | 2024-06-10 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 21.95% |
| SPXW240612C06000000 | 2024-05-16 10:01AM EDT | 2024-06-12 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 3 | 21.19% |
| SPXW240614C06000000 | 2024-05-24 3:00PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.15 | 0.00 | - | 800 | 805 | 19.90% |
| SPXW240617C06000000 | 2024-05-17 2:16PM EDT | 2024-06-17 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 22 | 18.36% |
| SPXW240618C06000000 | 2024-05-23 10:45AM EDT | 2024-06-18 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 17.92% |
| SPXW240620C06000000 | 2024-05-22 11:02AM EDT | 2024-06-20 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 15 | 17.12% |
| SPXW240621C06000000 | 2024-05-28 3:49PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | 0.00 | - | 138 | 2,599 | 16.75% |
| SPXW240624C06000000 | 2024-05-24 4:02PM EDT | 2024-06-24 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 16.24% |
| SPXW240628C06000000 | 2024-05-28 10:09AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 1,133 | 15.15% |
| SPXW240701C06000000 | 2024-05-21 11:19AM EDT | 2024-07-01 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 14.78% |
| SPXW240703C06000000 | 2024-05-28 1:50PM EDT | 2024-07-03 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 14.37% |
| SPXW240705C06000000 | 2024-05-24 12:03PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.25 | 0.00 | - | 13 | 31 | 13.99% |
| SPXW240710C06000000 | 2024-05-24 11:12AM EDT | 2024-07-10 | 0.12 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 13.61% |
| SPXW240712C06000000 | 2024-05-23 2:50PM EDT | 2024-07-12 | 0.15 | 0.20 | 0.35 | 0.00 | - | 6 | 14 | 13.31% |
| SPXW240719C06000000 | 2024-05-28 3:49PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | 0.00 | - | 206 | 522 | 12.72% |
| SPXW240726C06000000 | 2024-05-24 9:54AM EDT | 2024-07-26 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 12.21% |
| SPXW240731C06000000 | 2024-05-28 3:07PM EDT | 2024-07-31 | 0.55 | 0.45 | 0.60 | 0.00 | - | 190 | 346 | 11.84% |
| SPX240816C06000000 | 2024-05-27 1:37AM EDT | 2024-08-16 | 0.85 | 0.80 | 0.95 | 0.00 | - | 23 | 8,983 | 11.20% |
| SPXW240830C06000000 | 2024-05-24 9:49AM EDT | 2024-08-30 | 1.40 | 1.25 | 1.45 | 0.00 | - | 10 | 71 | 10.92% |
| SPXW240920C06000000 | 2024-05-24 10:23AM EDT | 2024-09-20 | 2.75 | 2.50 | 2.70 | 0.00 | - | 1 | 127 | 10.80% |
| SPXW240930C06000000 | 2024-05-28 2:57PM EDT | 2024-09-30 | 3.60 | 3.20 | 3.50 | 0.00 | - | 5 | 552 | 10.79% |
| SPX241018C06000000 | 2024-05-28 11:11AM EDT | 2024-10-18 | 6.60 | 5.40 | 5.70 | 0.00 | - | 64 | 9,428 | 10.98% |
| SPXW241031C06000000 | 2024-05-24 3:58PM EDT | 2024-10-31 | 8.44 | 7.50 | 7.80 | 0.00 | - | 778 | 702 | 11.15% |
| SPX241115C06000000 | 2024-05-28 2:28PM EDT | 2024-11-15 | 13.40 | 12.10 | 12.40 | 0.00 | - | 1 | 7,563 | 11.73% |
| SPX241220C06000000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 23.40 | 21.50 | 21.80 | 0.00 | - | 8 | 40,350 | 12.23% |
| SPXW241231C06000000 | 2024-05-28 3:27PM EDT | 2024-12-31 | 26.73 | 24.40 | 24.80 | 0.00 | - | 2 | 689 | 12.33% |
| SPX250117C06000000 | 2024-05-28 2:38PM EDT | 2025-01-17 | 31.63 | 30.50 | 30.80 | 0.00 | - | 202 | 4,498 | 12.60% |
| SPX250221C06000000 | 2024-05-28 3:40PM EDT | 2025-02-21 | 47.29 | 43.60 | 44.30 | 0.00 | - | 26 | 615 | 13.11% |
| SPX250321C06000000 | 2024-05-28 3:48PM EDT | 2025-03-21 | 60.60 | 56.70 | 57.50 | 0.00 | - | 9 | 6,245 | 13.60% |
| SPXW250331C06000000 | 2024-05-28 1:57PM EDT | 2025-03-31 | 65.70 | 60.70 | 61.90 | 0.00 | - | 23 | 411 | 13.73% |
| SPX250417C06000000 | 2024-05-28 2:32PM EDT | 2025-04-17 | 74.22 | 69.90 | 70.90 | 0.00 | - | 650 | 1,330 | 14.03% |
| SPX250516C06000000 | 2024-05-24 10:52AM EDT | 2025-05-16 | 89.60 | 84.70 | 85.90 | 0.00 | - | 100 | 322 | 14.46% |
| SPX250620C06000000 | 2024-05-28 3:42PM EDT | 2025-06-20 | 109.80 | 103.70 | 105.10 | 0.00 | - | 120 | 11,382 | 14.96% |
| SPX251219C06000000 | 2024-05-28 1:51PM EDT | 2025-12-19 | 227.20 | 216.50 | 221.10 | 0.00 | - | 7 | 6,969 | 17.51% |
| SPX261218C06000000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 445.93 | 432.30 | 446.80 | 0.00 | - | 1 | 2,237 | 20.70% |
| SPX271217C06000000 | 2024-05-28 1:09PM EDT | 2027-12-17 | 662.00 | 628.10 | 658.70 | 0.00 | - | 131 | 714 | 22.91% |
| SPX281215C06000000 | 2024-05-09 11:09AM EDT | 2028-12-15 | 800.10 | 825.10 | 868.10 | 0.00 | - | 1 | 199 | 24.88% |
| SPX291221C06000000 | 2024-05-24 2:54PM EDT | 2029-12-21 | 1,050.79 | 1,019.40 | 1,068.10 | 0.00 | - | 1 | 156 | 26.51% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P06000000 | 2024-05-23 1:28PM EDT | 2024-05-31 | 692.55 | 717.40 | 725.80 | 0.00 | - | 1 | 3 | 108.03% |
| SPXW240607P06000000 | 2024-05-28 10:07AM EDT | 2024-06-07 | 686.10 | 713.40 | 720.70 | 0.00 | - | 1 | 1 | 56.39% |
| SPXW240617P06000000 | 2024-05-17 1:55PM EDT | 2024-06-17 | 682.05 | 708.20 | 715.30 | 0.00 | - | 1 | 1 | 39.07% |
| SPXW240618P06000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 682.06 | 706.40 | 713.60 | 0.00 | - | 1 | 2 | 37.34% |
| SPX240621P06000000 | 2024-05-28 2:46PM EDT | 2024-06-21 | 696.68 | 702.70 | 709.90 | 0.00 | - | 9 | 9,183 | 33.20% |
| SPXW240628P06000000 | 2024-04-18 2:23PM EDT | 2024-06-28 | 928.71 | 655.70 | 670.10 | 0.00 | - | 7 | 145 | 0.00% |
| SPX240719P06000000 | 2024-05-28 12:10PM EDT | 2024-07-19 | 648.50 | 679.60 | 686.70 | 0.00 | - | 12 | 6,954 | 0.00% |
| SPXW240731P06000000 | 2024-05-16 1:21AM EDT | 2024-07-31 | 626.06 | 670.40 | 678.30 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240816P06000000 | 2024-05-22 11:55AM EDT | 2024-08-16 | 617.14 | 658.20 | 666.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P06000000 | 2024-05-20 1:40PM EDT | 2024-08-30 | 607.69 | 646.20 | 654.90 | 0.00 | - | - | 2 | 0.00% |
| SPX240920P06000000 | 2024-05-24 3:13PM EDT | 2024-09-20 | 613.48 | 633.70 | 642.00 | 0.00 | - | 291 | 310 | 0.00% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 2024-09-30 | 880.81 | 588.60 | 617.30 | 0.00 | - | 2 | 31 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 825.40 | 581.10 | 598.80 | 0.00 | - | 10 | 15 | 0.00% |
| SPX241115P06000000 | 2024-05-21 1:54PM EDT | 2024-11-15 | 565.32 | 599.60 | 608.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX241220P06000000 | 2024-05-28 3:24PM EDT | 2024-12-20 | 571.92 | 584.60 | 595.50 | 0.00 | - | 2 | 12,472 | 0.00% |
| SPXW241231P06000000 | 2024-05-24 11:36AM EDT | 2024-12-31 | 558.34 | 580.00 | 588.80 | 0.00 | - | 60 | 69 | 0.00% |
| SPX250117P06000000 | 2024-05-14 2:13PM EDT | 2025-01-17 | 618.18 | 571.20 | 580.10 | 0.00 | - | 2 | 27 | 0.00% |
| SPX250221P06000000 | 2024-05-20 1:35PM EDT | 2025-02-21 | 538.33 | 561.30 | 570.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250321P06000000 | 2024-05-28 10:37AM EDT | 2025-03-21 | 538.35 | 551.50 | 570.10 | 0.00 | - | 1 | 107 | 0.00% |
| SPXW250331P06000000 | 2024-05-13 12:05PM EDT | 2025-03-31 | 609.35 | 549.70 | 567.90 | 0.00 | - | 2 | 59 | 0.00% |
| SPX250417P06000000 | 2024-05-09 2:09PM EDT | 2025-04-17 | 621.58 | 549.30 | 559.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516P06000000 | 2024-05-23 12:08PM EDT | 2025-05-16 | 522.35 | 546.90 | 555.80 | 0.00 | - | 2 | 11 | 0.00% |
| SPX250620P06000000 | 2024-05-28 12:34PM EDT | 2025-06-20 | 525.66 | 546.10 | 551.80 | 0.00 | - | 10 | 274 | 0.00% |
| SPX251219P06000000 | 2024-05-23 11:37AM EDT | 2025-12-19 | 534.53 | 552.50 | 558.40 | 0.00 | - | 1 | 727 | 0.00% |
| SPX261218P06000000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 580.34 | 578.50 | 593.10 | 0.00 | - | 1 | 284 | 0.00% |
| SPX271217P06000000 | 2024-05-03 9:33AM EDT | 2027-12-17 | 712.15 | 602.80 | 630.80 | 0.00 | - | 17 | 339 | 0.00% |
| SPX281215P06000000 | 2024-05-02 1:14PM EDT | 2028-12-15 | 754.69 | 638.00 | 674.00 | 0.00 | - | 75 | 86 | 0.00% |
| SPX291221P06000000 | 2024-05-24 2:54PM EDT | 2029-12-21 | 691.15 | 669.80 | 707.30 | 0.00 | - | 1 | 47 | 3.63% |
© 2024 Yahoo. All rights reserved.