S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
CallsforDecember 17, 2027
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX271217C00400000 | 2024-05-15 9:37AM EDT | 400.00 | 4,700.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C00800000 | 2023-09-25 3:29PM EDT | 800.00 | 3,459.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 1,200.00 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 1,400.00 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C01600000 | 2023-08-23 1:11PM EDT | 1,600.00 | 2,918.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C01800000 | 2023-12-14 11:15AM EDT | 1,800.00 | 2,980.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2,000.00 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 36.46% |
| SPX271217C02200000 | 2024-04-17 2:32PM EDT | 2,200.00 | 3,053.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2,300.00 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2,500.00 | 2,675.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2,600.00 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 33.87% |
| SPX271217C02700000 | 2022-11-30 4:54PM EDT | 2,700.00 | 1,797.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C02800000 | 2023-05-25 3:36PM EDT | 2,800.00 | 1,840.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 3,000.00 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX271217C03100000 | 2023-03-31 9:34AM EDT | 3,100.00 | 1,465.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 3,200.00 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 3,300.00 | 1,217.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03400000 | 2023-12-12 4:01PM EDT | 3,400.00 | 1,727.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 3,500.00 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX271217C03600000 | 2023-12-26 12:10PM EDT | 3,600.00 | 1,680.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 3,700.00 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 3,800.00 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 3,900.00 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX271217C04000000 | 2024-05-21 9:54AM EDT | 4,000.00 | 1,874.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 4,100.00 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 4,200.00 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 4,300.00 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 4,400.00 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX271217C04500000 | 2024-05-03 3:45PM EDT | 4,500.00 | 1,386.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 4,600.00 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 27.69% |
| SPX271217C04800000 | 2024-05-17 12:53PM EDT | 4,800.00 | 1,319.48 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 4,900.00 | 1,113.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 5,000.00 | 1,202.04 | 1,187.10 | 1,263.60 | 0.00 | - | 345 | 0 | 28.47% |
| SPX271217C05100000 | 2024-05-06 3:55PM EDT | 5,100.00 | 1,058.18 | 1,126.50 | 1,201.90 | 0.00 | - | 1 | 0 | 27.98% |
| SPX271217C05200000 | 2024-05-17 12:53PM EDT | 5,200.00 | 1,083.19 | 1,066.80 | 1,142.10 | 0.00 | - | 165 | 0 | 27.51% |
| SPX271217C05300000 | 2024-05-21 9:54AM EDT | 5,300.00 | 1,026.46 | 1,024.30 | 1,059.90 | 0.00 | - | 1 | 0 | 26.44% |
| SPX271217C05400000 | 2024-04-22 3:57PM EDT | 5,400.00 | 812.02 | 966.60 | 1,002.40 | 0.00 | - | 1 | 0 | 25.99% |
| SPX271217C05500000 | 2024-05-14 12:11PM EDT | 5,500.00 | 864.22 | 910.30 | 946.10 | 0.00 | - | 1 | 0 | 25.54% |
| SPX271217C05600000 | 2024-05-16 10:38AM EDT | 5,600.00 | 865.02 | 855.30 | 891.10 | 0.00 | - | 100 | 0 | 25.09% |
| SPX271217C05700000 | 2024-03-28 1:43PM EDT | 5,700.00 | 788.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.78% |
| SPX271217C05800000 | 2024-05-10 10:28AM EDT | 5,800.00 | 715.00 | 749.90 | 785.40 | 0.00 | - | 11 | 0 | 24.21% |
| SPX271217C05900000 | 2024-05-06 12:02PM EDT | 5,900.00 | 622.94 | 699.20 | 734.80 | 0.00 | - | - | 0 | 23.77% |
| SPX271217C06000000 | 2024-05-03 9:33AM EDT | 6,000.00 | 555.79 | 650.40 | 685.80 | 0.00 | - | 17 | 0 | 23.34% |
| SPX271217C06100000 | 2024-04-30 12:22PM EDT | 6,100.00 | 516.00 | 603.40 | 638.50 | 0.00 | - | - | 0 | 22.92% |
| SPX271217C06200000 | 2024-03-26 11:11AM EDT | 6,200.00 | 556.61 | 438.70 | 461.70 | 0.00 | - | 100 | 356 | 19.18% |
| SPX271217C06400000 | 2024-04-11 12:16PM EDT | 6,400.00 | 463.97 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 1.56% |
| SPX271217C06600000 | 2024-05-07 10:23AM EDT | 6,600.00 | 365.00 | 397.30 | 429.50 | 0.00 | - | 1 | 0 | 20.95% |
| SPX271217C06800000 | 2024-04-17 1:06PM EDT | 6,800.00 | 266.40 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 1.56% |
| SPX271217C07200000 | 2024-05-10 10:34AM EDT | 7,200.00 | 207.48 | 219.50 | 245.30 | 0.00 | - | 100 | 0 | 18.97% |
| SPX271217C07600000 | 2024-05-20 10:15AM EDT | 7,600.00 | 153.25 | 141.50 | 162.00 | 0.00 | - | 150 | 0 | 17.95% |
| SPX271217C08000000 | 2024-04-03 2:41PM EDT | 8,000.00 | 100.80 | 52.20 | 102.70 | 0.00 | - | 10 | 3,186 | 17.06% |
| SPX271217C08400000 | 2024-03-21 2:49PM EDT | 8,400.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 3.13% |
| SPX271217C08800000 | 2024-03-21 2:49PM EDT | 8,800.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 3.13% |
| SPX271217C09200000 | 2024-05-16 10:45AM EDT | 9,200.00 | 28.60 | 22.30 | 30.40 | 0.00 | - | 3 | 0 | 16.10% |
| SPX271217C09600000 | 2024-05-06 11:24AM EDT | 9,600.00 | 16.90 | 14.70 | 21.50 | 0.00 | - | 1 | 0 | 16.08% |
| SPX271217C10000000 | 2024-04-29 11:12AM EDT | 10,000.00 | 12.94 | 10.00 | 15.80 | 0.00 | - | 4 | 0 | 16.16% |
| SPX271217C12000000 | 2024-05-06 9:38AM EDT | 12,000.00 | 4.70 | 3.50 | 5.20 | 0.00 | - | 10 | 0 | 17.21% |
PutsforDecember 17, 2027
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX271217P00800000 | 2024-05-15 1:08PM EDT | 800.00 | 3.30 | 0.70 | 5.20 | 0.00 | - | 2 | 0 | 42.96% |
| SPX271217P01200000 | 2024-04-11 3:46PM EDT | 1,200.00 | 8.10 | 2.30 | 12.00 | 0.00 | - | 1 | 315 | 38.00% |
| SPX271217P01400000 | 2024-04-02 12:00PM EDT | 1,400.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SPX271217P01600000 | 2024-04-04 1:45PM EDT | 1,600.00 | 14.69 | 7.60 | 19.80 | 0.00 | - | 1 | 28 | 33.51% |
| SPX271217P01800000 | 2024-04-23 9:42AM EDT | 1,800.00 | 19.90 | 13.90 | 19.00 | 0.00 | - | 1 | 0 | 30.20% |
| SPX271217P02000000 | 2024-05-20 3:21AM EDT | 2,000.00 | 18.30 | 18.30 | 23.80 | 0.00 | - | 1 | 0 | 28.59% |
| SPX271217P02200000 | 2024-04-17 2:32PM EDT | 2,200.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 6.25% |
| SPX271217P02300000 | 2024-05-16 9:35AM EDT | 2,300.00 | 31.40 | 26.50 | 32.90 | 0.00 | - | 2 | 0 | 26.44% |
| SPX271217P02400000 | 2024-03-04 3:39PM EDT | 2,400.00 | 43.60 | 30.60 | 54.70 | 0.00 | - | 1 | 2 | 28.14% |
| SPX271217P02500000 | 2024-05-21 3:25PM EDT | 2,500.00 | 37.20 | 33.20 | 40.30 | 0.00 | - | 1 | 0 | 25.13% |
| SPX271217P02600000 | 2024-05-09 12:13PM EDT | 2,600.00 | 43.20 | 37.10 | 44.50 | 0.00 | - | 20 | 0 | 24.50% |
| SPX271217P02700000 | 2023-10-26 1:04PM EDT | 2,700.00 | 110.22 | 81.00 | 88.00 | 0.00 | - | 27 | 278 | 27.62% |
| SPX271217P02800000 | 2024-03-22 3:59PM EDT | 2,800.00 | 65.50 | 28.90 | 78.00 | 0.00 | - | 1 | 236 | 25.55% |
| SPX271217P02900000 | 2024-03-25 2:44PM EDT | 2,900.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX271217P03000000 | 2024-05-21 3:25PM EDT | 3,000.00 | 60.60 | 56.10 | 65.10 | 0.00 | - | 2 | 0 | 22.19% |
| SPX271217P03100000 | 2023-12-29 8:06AM EDT | 3,100.00 | 123.40 | 66.00 | 142.40 | 0.00 | - | 1 | 550 | 26.49% |
| SPX271217P03200000 | 2024-05-14 1:20PM EDT | 3,200.00 | 75.70 | 68.00 | 78.10 | 0.00 | - | 1 | 0 | 21.12% |
| SPX271217P03300000 | 2024-05-16 3:44PM EDT | 3,300.00 | 81.46 | 74.70 | 85.30 | 0.00 | - | 10 | 0 | 20.59% |
| SPX271217P03400000 | 2024-03-08 11:39AM EDT | 3,400.00 | 115.15 | 90.50 | 134.30 | 0.00 | - | 1 | 875 | 22.52% |
| SPX271217P03500000 | 2024-05-21 3:25PM EDT | 3,500.00 | 96.45 | 89.70 | 101.60 | 0.00 | - | 1 | 0 | 19.58% |
| SPX271217P03600000 | 2024-03-22 2:41PM EDT | 3,600.00 | 126.00 | 89.10 | 196.90 | 0.00 | - | 1 | 1,308 | 23.38% |
| SPX271217P03700000 | 2024-05-14 1:19PM EDT | 3,700.00 | 119.20 | 107.20 | 120.50 | 0.00 | - | 1 | 0 | 18.60% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 3,800.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 3,900.00 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPX271217P04000000 | 2024-05-21 9:54AM EDT | 4,000.00 | 150.05 | 139.00 | 154.70 | 0.00 | - | 1 | 0 | 17.17% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 4,100.00 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 4,200.00 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 4,300.00 | 220.87 | 179.00 | 197.10 | 0.00 | - | 85 | 0 | 15.77% |
| SPX271217P04400000 | 2024-04-26 10:41AM EDT | 4,400.00 | 239.99 | 194.30 | 213.40 | 0.00 | - | 100 | 0 | 15.31% |
| SPX271217P04500000 | 2024-05-03 3:45PM EDT | 4,500.00 | 257.44 | 210.90 | 230.70 | 0.00 | - | 1 | 0 | 14.84% |
| SPX271217P04600000 | 2024-05-09 2:45PM EDT | 4,600.00 | 265.90 | 228.50 | 249.20 | 0.00 | - | 250 | 0 | 14.36% |
| SPX271217P04800000 | 2024-05-17 1:11PM EDT | 4,800.00 | 285.23 | 267.00 | 289.60 | 0.00 | - | 150 | 0 | 13.38% |
| SPX271217P04900000 | 2024-05-09 3:06PM EDT | 4,900.00 | 327.96 | 288.00 | 311.50 | 0.00 | - | 2 | 0 | 12.87% |
| SPX271217P05000000 | 2024-05-21 1:52PM EDT | 5,000.00 | 319.10 | 310.20 | 334.50 | 0.00 | - | 1 | 0 | 12.33% |
| SPX271217P05100000 | 2024-05-09 9:48AM EDT | 5,100.00 | 384.74 | 333.50 | 358.70 | 0.00 | - | 10 | 0 | 11.78% |
| SPX271217P05200000 | 2024-05-17 1:11PM EDT | 5,200.00 | 380.01 | 358.00 | 384.10 | 0.00 | - | 157 | 0 | 11.19% |
| SPX271217P05300000 | 2024-05-21 9:54AM EDT | 5,300.00 | 405.99 | 383.80 | 410.70 | 0.00 | - | 1 | 0 | 10.56% |
| SPX271217P05400000 | 2024-04-22 3:57PM EDT | 5,400.00 | 523.97 | 410.70 | 438.50 | 0.00 | - | 1 | 0 | 9.88% |
| SPX271217P05500000 | 2024-05-14 12:11PM EDT | 5,500.00 | 486.20 | 438.80 | 467.40 | 0.00 | - | 1 | 0 | 9.14% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 5,600.00 | 495.00 | 468.30 | 497.70 | 0.00 | - | 75 | 0 | 8.31% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 5,800.00 | 649.13 | 531.50 | 562.50 | 0.00 | - | 75 | 0 | 6.13% |
| SPX271217P05900000 | 2024-05-06 12:02PM EDT | 5,900.00 | 657.00 | 565.50 | 597.20 | 0.00 | - | - | 0 | 4.21% |
| SPX271217P06000000 | 2024-05-03 9:33AM EDT | 6,000.00 | 712.15 | 601.20 | 633.50 | 0.00 | - | 17 | 0 | 0.00% |
| SPX271217P06200000 | 2024-02-02 2:12PM EDT | 6,200.00 | 915.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX271217P06400000 | 2024-02-20 11:19AM EDT | 6,400.00 | 993.56 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 6,600.00 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 6,800.00 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217P07200000 | 2024-04-17 2:32PM EDT | 7,200.00 | 1,396.76 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 7,600.00 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
| SPX271217P08000000 | 2023-04-25 12:25PM EDT | 8,000.00 | 2,941.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P08400000 | 2023-04-12 9:30AM EDT | 8,400.00 | 3,263.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217P08800000 | 2023-12-14 11:15AM EDT | 8,800.00 | 2,984.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P09200000 | 2024-01-22 1:06PM EDT | 9,200.00 | 3,225.53 | 3,023.20 | 3,103.10 | 0.00 | - | - | 188 | 0.00% |
| SPX271217P09600000 | 2023-10-04 3:27PM EDT | 9,600.00 | 3,795.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217P10000000 | 2024-01-22 1:06PM EDT | 10,000.00 | 3,901.87 | 3,693.10 | 3,773.00 | 0.00 | - | 188 | 190 | 0.00% |
| SPX271217P12000000 | 2023-07-13 12:31PM EDT | 12,000.00 | 5,757.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.