S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:6300.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C06300000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 380 | 730 | 58.59% |
| SPXW240621C06300000 | 2024-05-23 9:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 1,087 | 21.88% |
| SPXW240628C06300000 | 2024-05-21 12:58PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.10 | 0.00 | - | 146 | 214 | 19.24% |
| SPXW240719C06300000 | 2024-05-24 10:35AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.25 | 0.00 | - | 8 | 58 | 16.13% |
| SPXW240731C06300000 | 2024-05-28 10:57AM EDT | 2024-07-31 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 51 | 15.02% |
| SPXW240816C06300000 | 2024-05-23 10:08AM EDT | 2024-08-16 | 0.25 | 0.35 | 0.45 | 0.00 | - | 1 | 53 | 13.78% |
| SPXW240830C06300000 | 2024-05-15 10:15AM EDT | 2024-08-30 | 0.62 | 0.40 | 0.60 | 0.00 | - | 2 | 53 | 13.11% |
| SPX240920C06300000 | 2024-05-28 3:33PM EDT | 2024-09-20 | 0.75 | 0.65 | 0.90 | 0.00 | - | 48 | 6,518 | 12.41% |
| SPXW240930C06300000 | 2024-05-22 10:35AM EDT | 2024-09-30 | 1.17 | 0.85 | 1.05 | 0.00 | - | 4 | 131 | 12.12% |
| SPXW241018C06300000 | 2024-05-21 10:24AM EDT | 2024-10-18 | 2.08 | 1.40 | 1.55 | 0.00 | - | - | 10 | 11.90% |
| SPXW241031C06300000 | 2024-05-23 10:43AM EDT | 2024-10-31 | 2.20 | 1.80 | 2.00 | 0.00 | - | 3 | 158 | 11.78% |
| SPX241115C06300000 | 2024-05-28 2:11PM EDT | 2024-11-15 | 3.30 | 2.90 | 3.20 | 0.00 | - | 48 | 841 | 12.02% |
| SPX241220C06300000 | 2024-05-28 12:42PM EDT | 2024-12-20 | 6.40 | 5.70 | 5.90 | 0.00 | - | 5 | 1,195 | 12.07% |
| SPXW241231C06300000 | 2024-05-28 12:07PM EDT | 2024-12-31 | 7.30 | 6.50 | 6.80 | 0.00 | - | 1 | 349 | 12.05% |
| SPX250117C06300000 | 2024-05-28 2:38PM EDT | 2025-01-17 | 8.74 | 8.50 | 9.00 | 0.00 | - | 11 | 2,008 | 12.21% |
| SPX250221C06300000 | 2024-05-28 2:18PM EDT | 2025-02-21 | 14.60 | 13.60 | 14.10 | 0.00 | - | 51 | 1,795 | 12.44% |
| SPX250321C06300000 | 2024-05-28 11:48AM EDT | 2025-03-21 | 21.50 | 19.50 | 20.00 | 0.00 | - | 3 | 3,110 | 12.78% |
| SPXW250331C06300000 | 2024-05-28 11:25AM EDT | 2025-03-31 | 23.60 | 21.40 | 22.30 | 0.00 | - | 2 | 8 | 12.89% |
| SPX250417C06300000 | 2024-05-17 3:31PM EDT | 2025-04-17 | 33.40 | 25.60 | 27.30 | 0.00 | - | 60 | 38 | 13.17% |
| SPX250516C06300000 | 2024-05-28 2:05PM EDT | 2025-05-16 | 35.99 | 34.00 | 34.90 | 0.00 | - | 2 | 0 | 13.44% |
| SPX250620C06300000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 46.90 | 44.80 | 45.90 | 0.00 | - | 4 | 2,001 | 13.83% |
| SPX251219C06300000 | 2024-05-21 1:56PM EDT | 2025-12-19 | 139.86 | 123.30 | 127.50 | 0.00 | - | 700 | 2,016 | 16.13% |
| SPX261218C06300000 | 2024-05-20 1:08PM EDT | 2026-12-18 | 339.01 | 309.20 | 325.90 | 0.00 | - | 1 | 319 | 19.44% |
| SPX281215C06300000 | 2024-05-23 11:08AM EDT | 2028-12-15 | 731.20 | 687.40 | 741.90 | 0.00 | - | 5 | 20 | 24.04% |
| SPX291221C06300000 | 2024-05-02 3:09PM EDT | 2029-12-21 | 798.14 | 883.60 | 945.60 | 0.00 | - | - | 1 | 25.81% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P06300000 | 2024-03-20 10:16AM EDT | 2024-05-31 | 1,060.47 | 1,289.90 | 1,310.50 | 0.00 | - | 1 | 1 | 332.12% |
| SPX240621P06300000 | 2024-03-15 12:22PM EDT | 2024-06-21 | 1,106.13 | 1,116.70 | 1,126.20 | 0.00 | - | - | 4 | 78.65% |
| SPXW240628P06300000 | 2024-05-21 12:58PM EDT | 2024-06-28 | 958.71 | 983.90 | 991.20 | 0.00 | - | 146 | 197 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,219.81 | 906.80 | 914.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06300000 | 2024-02-15 3:44PM EDT | 2024-08-16 | 1,134.10 | 1,049.00 | 1,067.10 | 0.00 | - | 1 | 1 | 35.23% |
| SPX241018P06300000 | 2024-04-29 11:21AM EDT | 2024-10-18 | 1,053.12 | 894.40 | 901.60 | 0.00 | - | - | 2 | 0.00% |
| SPX241220P06300000 | 2024-05-15 1:17PM EDT | 2024-12-20 | 839.03 | 851.00 | 859.20 | 0.00 | - | - | 3 | 0.00% |
| SPX250117P06300000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 810.63 | 833.00 | 836.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250417P06300000 | 2024-04-19 12:43PM EDT | 2025-04-17 | 1,069.83 | 751.50 | 794.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250620P06300000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 994.00 | 760.30 | 766.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX261218P06300000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 743.04 | 709.90 | 728.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217P06300000 | 2024-05-28 10:50AM EDT | 2027-12-17 | 728.79 | 712.90 | 751.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPX291221P06300000 | 2024-05-02 3:09PM EDT | 2029-12-21 | 880.80 | 759.00 | 810.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.