S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:6500.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C06500000 | 2024-04-15 11:21AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 93 | 68.36% |
| SPX240621C06500000 | 2024-05-21 1:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,044 | 25.49% |
| SPXW240719C06500000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 139 | 17.90% |
| SPXW240731C06500000 | 2024-04-26 10:19AM EDT | 2024-07-31 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 40 | 16.55% |
| SPXW240816C06500000 | 2024-05-16 10:37AM EDT | 2024-08-16 | 0.28 | 0.15 | 0.30 | 0.00 | - | - | 20 | 15.37% |
| SPXW240830C06500000 | 2024-05-14 10:00AM EDT | 2024-08-30 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 53 | 14.58% |
| SPX240920C06500000 | 2024-05-23 1:39PM EDT | 2024-09-20 | 0.35 | 0.40 | 0.55 | 0.00 | - | 13 | 595 | 13.62% |
| SPXW240930C06500000 | 2024-05-22 11:01AM EDT | 2024-09-30 | 0.60 | 0.45 | 0.65 | 0.00 | - | 10 | 181 | 13.29% |
| SPX241018C06500000 | 2024-05-21 8:15PM EDT | 2024-10-18 | 1.00 | 0.70 | 0.90 | 0.00 | - | 5 | 253 | 12.88% |
| SPXW241031C06500000 | 2024-05-23 9:52AM EDT | 2024-10-31 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 44 | 12.62% |
| SPX241115C06500000 | 2024-05-21 10:42AM EDT | 2024-11-15 | 2.00 | 1.40 | 1.60 | 0.00 | - | 60 | 153 | 12.61% |
| SPX241220C06500000 | 2024-05-22 4:03PM EDT | 2024-12-20 | 3.46 | 2.65 | 2.80 | 0.00 | - | 225 | 2,031 | 12.37% |
| SPXW241231C06500000 | 2024-05-24 3:04PM EDT | 2024-12-31 | 3.20 | 3.00 | 3.30 | 0.00 | - | 12 | 92 | 12.34% |
| SPX250117C06500000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 977 | 12.31% |
| SPX250221C06500000 | 2024-05-28 11:09AM EDT | 2025-02-21 | 7.04 | 6.10 | 6.50 | 0.00 | - | 1 | 542 | 12.31% |
| SPX250321C06500000 | 2024-05-28 3:48PM EDT | 2025-03-21 | 9.79 | 9.00 | 9.40 | 0.00 | - | 14 | 2,985 | 12.49% |
| SPXW250331C06500000 | 2024-05-28 2:19PM EDT | 2025-03-31 | 11.10 | 10.00 | 10.50 | 0.00 | - | 13 | 66 | 12.53% |
| SPX250417C06500000 | 2024-05-17 2:01PM EDT | 2025-04-17 | 17.00 | 12.20 | 13.10 | 0.00 | - | 3 | 50 | 12.72% |
| SPX250516C06500000 | 2024-05-08 9:47AM EDT | 2025-05-16 | 17.29 | 16.90 | 17.60 | 0.00 | - | 10 | 13 | 12.94% |
| SPX250620C06500000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 25.40 | 23.40 | 24.10 | 0.00 | - | 13 | 711 | 13.23% |
| SPX251219C06500000 | 2024-05-26 8:46PM EDT | 2025-12-19 | 83.82 | 78.30 | 81.20 | 0.00 | - | 2 | 2,318 | 15.19% |
| SPX261218C06500000 | 2024-05-28 12:47PM EDT | 2026-12-18 | 256.54 | 237.40 | 249.80 | 0.00 | - | 25 | 409 | 18.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 1,380.63 | 1,193.70 | 1,198.60 | 0.00 | - | - | 2 | 39.10% |
| SPX240719P06500000 | 2024-05-17 12:32PM EDT | 2024-07-19 | 1,150.73 | 1,176.00 | 1,183.20 | 0.00 | - | 2 | 9 | 0.00% |
| SPX240816P06500000 | 2024-05-20 10:37AM EDT | 2024-08-16 | 1,101.49 | 1,152.00 | 1,162.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920P06500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 1,270.00 | 1,124.10 | 1,133.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 1,311.31 | 1,017.50 | 1,026.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 2024-12-31 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 14.64% |
| SPX250117P06500000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 995.76 | 1,027.90 | 1,037.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 2025-02-21 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 26.49% |
| SPX250321P06500000 | 2024-05-21 2:45PM EDT | 2025-03-21 | 954.67 | 976.30 | 1,008.60 | 0.00 | - | 2 | 21 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 2025-04-17 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 21.58% |
| SPX261218P06500000 | 2024-05-13 2:24PM EDT | 2026-12-18 | 892.31 | 813.40 | 851.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.