S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:6200.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C06200000 | 2024-05-15 10:45AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 90 | 62.11% |
| SPXW240531C06200000 | 2024-05-10 4:00PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 147 | 53.52% |
| SPXW240603C06200000 | 2024-04-22 11:22AM EDT | 2024-06-03 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 41.46% |
| SPXW240606C06200000 | 2024-05-02 3:47PM EDT | 2024-06-06 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 32.72% |
| SPXW240607C06200000 | 2024-05-24 2:12PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 101 | 31.01% |
| SPXW240610C06200000 | 2024-05-10 6:24AM EDT | 2024-06-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 27.20% |
| SPXW240612C06200000 | 2024-05-08 3:31PM EDT | 2024-06-12 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 25.34% |
| SPXW240614C06200000 | 2024-05-01 2:47PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 23.78% |
| SPXW240617C06200000 | 2024-05-16 10:52AM EDT | 2024-06-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 21.92% |
| SPXW240618C06200000 | 2024-05-13 12:30PM EDT | 2024-06-18 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 21.39% |
| SPXW240620C06200000 | 2024-05-14 12:08PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 20.46% |
| SPX240621C06200000 | 2024-05-28 3:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 13,111 | 20.02% |
| SPXW240626C06200000 | 2024-05-21 11:14AM EDT | 2024-06-26 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 18.87% |
| SPXW240628C06200000 | 2024-05-22 9:49AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 141 | 18.24% |
| SPXW240701C06200000 | 2024-05-22 12:26PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 17.43% |
| SPXW240705C06200000 | 2024-05-23 2:33PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 16.92% |
| SPX240719C06200000 | 2024-05-28 2:34PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.35 | 0.00 | - | 1 | 947 | 15.27% |
| SPXW240731C06200000 | 2024-05-28 2:18PM EDT | 2024-07-31 | 0.30 | 0.30 | 0.40 | 0.00 | - | 40 | 126 | 13.96% |
| SPXW240816C06200000 | 2024-05-28 9:40AM EDT | 2024-08-16 | 0.40 | 0.40 | 0.55 | 0.00 | - | 63 | 14 | 12.92% |
| SPXW240830C06200000 | 2024-05-28 3:25PM EDT | 2024-08-30 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 118 | 12.34% |
| SPXW240920C06200000 | 2024-05-20 11:51AM EDT | 2024-09-20 | 1.80 | 0.95 | 1.15 | 0.00 | - | 1 | 133 | 11.74% |
| SPXW240930C06200000 | 2024-05-23 10:22AM EDT | 2024-09-30 | 1.42 | 1.25 | 1.40 | 0.00 | - | 1 | 287 | 11.54% |
| SPX241018C06200000 | 2024-05-22 12:33PM EDT | 2024-10-18 | 3.06 | 1.95 | 2.25 | 0.00 | - | 153 | 2,935 | 11.51% |
| SPXW241031C06200000 | 2024-05-23 3:06PM EDT | 2024-10-31 | 2.70 | 2.70 | 2.95 | 0.00 | - | 57 | 72 | 11.46% |
| SPX241115C06200000 | 2024-05-28 10:01AM EDT | 2024-11-15 | 5.10 | 4.40 | 4.80 | 0.00 | - | 64 | 1,245 | 11.81% |
| SPX241220C06200000 | 2024-05-28 2:07PM EDT | 2024-12-20 | 9.60 | 8.60 | 8.90 | 0.00 | - | 2 | 12,642 | 12.01% |
| SPXW241231C06200000 | 2024-05-28 9:45AM EDT | 2024-12-31 | 11.21 | 9.90 | 10.20 | 0.00 | - | 1 | 500 | 12.02% |
| SPX250117C06200000 | 2024-05-28 3:47PM EDT | 2025-01-17 | 13.78 | 12.80 | 13.40 | 0.00 | - | 322 | 2,927 | 12.24% |
| SPX250221C06200000 | 2024-05-28 3:35PM EDT | 2025-02-21 | 21.70 | 19.90 | 20.60 | 0.00 | - | 6 | 521 | 12.56% |
| SPX250321C06200000 | 2024-05-28 3:34PM EDT | 2025-03-21 | 29.86 | 27.80 | 28.50 | 0.00 | - | 4 | 3,901 | 12.96% |
| SPXW250331C06200000 | 2024-05-28 2:19PM EDT | 2025-03-31 | 32.80 | 30.30 | 31.40 | 0.00 | - | 2 | 341 | 13.07% |
| SPX250417C06200000 | 2024-05-21 2:42PM EDT | 2025-04-17 | 45.85 | 36.20 | 37.30 | 0.00 | - | 2 | 10 | 13.34% |
| SPX250516C06200000 | 2024-05-28 11:08AM EDT | 2025-05-16 | 50.54 | 46.10 | 47.50 | 0.00 | - | 14 | 5 | 13.71% |
| SPX250620C06200000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 63.10 | 59.50 | 60.80 | 0.00 | - | 10 | 7,465 | 14.12% |
| SPX251219C06200000 | 2024-05-23 1:43PM EDT | 2025-12-19 | 155.66 | 149.30 | 154.00 | 0.00 | - | 10 | 2,169 | 16.52% |
| SPX261218C06200000 | 2024-05-23 1:35PM EDT | 2026-12-18 | 363.10 | 345.20 | 364.20 | 0.00 | - | 403 | 5,906 | 19.86% |
| SPX271217C06200000 | 2024-03-26 11:11AM EDT | 2027-12-17 | 556.61 | 438.70 | 461.70 | 0.00 | - | 100 | 356 | 19.39% |
| SPX281215C06200000 | 2024-05-21 1:24PM EDT | 2028-12-15 | 764.67 | 726.90 | 785.50 | 0.00 | - | 300 | 520 | 24.38% |
| SPX291221C06200000 | 2024-05-07 4:14PM EDT | 2029-12-21 | 898.50 | 922.00 | 988.50 | 0.00 | - | 225 | 225 | 26.10% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P06200000 | 2024-03-15 11:29AM EDT | 2024-05-31 | 1,008.83 | 1,026.50 | 1,049.80 | 0.00 | - | 2 | 0 | 221.54% |
| SPXW240606P06200000 | 2024-05-08 3:18PM EDT | 2024-06-06 | 993.42 | 909.60 | 916.60 | 0.00 | - | - | 0 | 67.55% |
| SPXW240612P06200000 | 2024-05-08 3:18PM EDT | 2024-06-12 | 988.87 | 906.10 | 913.40 | 0.00 | - | - | 0 | 50.10% |
| SPXW240621P06200000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 895.87 | 1,073.20 | 1,081.50 | 0.00 | - | 1 | 306 | 87.13% |
| SPXW240628P06200000 | 2024-05-22 9:49AM EDT | 2024-06-28 | 848.68 | 890.10 | 897.40 | 0.00 | - | 2 | 188 | 26.38% |
| SPX240719P06200000 | 2024-05-20 12:09PM EDT | 2024-07-19 | 828.44 | 872.40 | 879.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240731P06200000 | 2024-05-23 1:36PM EDT | 2024-07-31 | 847.91 | 863.50 | 872.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240816P06200000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 825.35 | 850.60 | 858.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P06200000 | 2023-07-14 3:05PM EDT | 2024-09-20 | 1,387.07 | 1,425.70 | 1,428.60 | 0.00 | - | - | 0 | 71.36% |
| SPXW240930P06200000 | 2024-05-17 2:04PM EDT | 2024-09-30 | 802.98 | 816.90 | 825.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 998.16 | 798.20 | 806.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P06200000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 752.50 | 781.90 | 790.90 | 0.00 | - | 6 | 778 | 0.00% |
| SPX241220P06200000 | 2024-05-28 3:46PM EDT | 2024-12-20 | 749.34 | 761.40 | 770.40 | 0.00 | - | 2 | 26 | 0.00% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 824.10 | 753.50 | 762.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117P06200000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 721.54 | 741.10 | 750.10 | 0.00 | - | 3 | 6 | 0.00% |
| SPX250221P06200000 | 2024-03-22 2:27PM EDT | 2025-02-21 | 757.60 | 981.00 | 1,053.00 | 0.00 | - | 10 | 10 | 24.43% |
| SPX250321P06200000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 821.83 | 770.70 | 786.40 | 0.00 | - | - | 2 | 0.00% |
| SPX250417P06200000 | 2024-04-12 12:56PM EDT | 2025-04-17 | 848.98 | 749.20 | 783.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250516P06200000 | 2024-05-07 1:23PM EDT | 2025-05-16 | 779.67 | 685.10 | 708.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250620P06200000 | 2024-05-13 10:24AM EDT | 2025-06-20 | 743.19 | 685.20 | 690.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX251219P06200000 | 2024-05-13 9:57AM EDT | 2025-12-19 | 722.12 | 659.90 | 675.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPX261218P06200000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 693.59 | 662.70 | 683.30 | 0.00 | - | 1 | 70 | 0.00% |
| SPX271217P06200000 | 2024-02-02 2:12PM EDT | 2027-12-17 | 915.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX281215P06200000 | 2024-05-21 1:24PM EDT | 2028-12-15 | 739.89 | 698.50 | 751.00 | 0.00 | - | 300 | 501 | 0.00% |
| SPX291221P06200000 | 2024-05-07 4:14PM EDT | 2029-12-21 | 814.70 | 725.40 | 780.10 | 0.00 | - | 125 | 126 | 0.00% |
© 2024 Yahoo. All rights reserved.