S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
CallsforDecember 21, 2029
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 400.00 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPX291221C01800000 | 2024-01-08 4:29PM EDT | 1,800.00 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2,000.00 | 3,323.71 | 3,454.10 | 3,534.10 | 0.00 | - | 1 | 1 | 40.07% |
| SPX291221C03000000 | 2024-04-19 3:31PM EDT | 3,000.00 | 2,507.29 | 2,734.80 | 2,814.80 | 0.00 | - | 1 | 452 | 36.75% |
| SPX291221C04000000 | 2024-05-07 10:12AM EDT | 4,000.00 | 2,023.38 | 2,071.80 | 2,151.80 | 0.00 | - | 1 | 3,831 | 32.91% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 4,400.00 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 29.08% |
| SPX291221C04500000 | 2024-05-14 11:14AM EDT | 4,500.00 | 1,762.69 | 1,772.70 | 1,852.70 | 0.00 | - | 1 | 8 | 31.25% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 4,600.00 | 1,634.55 | 1,714.70 | 1,794.70 | 0.00 | - | 1 | 2 | 30.91% |
| SPX291221C04700000 | 2024-02-26 3:23PM EDT | 4,700.00 | 1,535.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 4,800.00 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 32.41% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 4,900.00 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 32.12% |
| SPX291221C05000000 | 2024-05-14 11:14AM EDT | 5,000.00 | 1,489.76 | 1,493.50 | 1,573.50 | 0.00 | - | 1 | 4,080 | 29.65% |
| SPX291221C05100000 | 2024-05-03 2:46PM EDT | 5,100.00 | 1,372.73 | 1,439.30 | 1,519.30 | 0.00 | - | 1 | 318 | 29.32% |
| SPX291221C05200000 | 2024-05-08 2:57PM EDT | 5,200.00 | 1,372.00 | 1,419.60 | 1,450.20 | 0.00 | - | 1 | 30 | 28.66% |
| SPX291221C05300000 | 2024-05-15 11:32AM EDT | 5,300.00 | 1,388.00 | 1,367.30 | 1,397.90 | +168.00 | +13.77% | 25 | 2 | 28.34% |
| SPX291221C05400000 | 2024-03-18 2:01PM EDT | 5,400.00 | 1,257.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| SPX291221C05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 1,168.64 | 1,265.80 | 1,296.60 | 0.00 | - | 2 | 202 | 27.73% |
| SPX291221C05600000 | 2024-03-18 1:45PM EDT | 5,600.00 | 1,161.56 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.39% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 5,675.00 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 5,800.00 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 28.97% |
| SPX291221C06000000 | 2024-05-07 3:03PM EDT | 6,000.00 | 974.86 | 1,025.80 | 1,055.80 | 0.00 | - | 3 | 130 | 26.17% |
| SPX291221C06200000 | 2024-05-07 4:14PM EDT | 6,200.00 | 898.50 | 935.80 | 966.10 | 0.00 | - | 225 | 225 | 25.56% |
| SPX291221C06300000 | 2024-05-02 3:09PM EDT | 6,300.00 | 798.14 | 892.20 | 922.50 | 0.00 | - | - | 1 | 25.26% |
| SPX291221C06400000 | 2024-04-12 1:50PM EDT | 6,400.00 | 800.00 | 0.00 | 0.00 | 0.00 | - | 80 | 111 | 1.56% |
| SPX291221C06600000 | 2024-05-06 12:02PM EDT | 6,600.00 | 719.80 | 768.90 | 797.90 | 0.00 | - | 1 | 133 | 24.36% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 6,800.00 | 641.25 | 692.10 | 720.50 | 0.00 | - | 8 | 4 | 23.79% |
| SPX291221C07000000 | 2024-04-22 10:26AM EDT | 7,000.00 | 540.00 | 619.90 | 634.00 | 0.00 | - | 1 | 61 | 22.95% |
| SPX291221C07600000 | 2024-01-31 4:03PM EDT | 7,600.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX291221C07800000 | 2024-01-12 12:20PM EDT | 7,800.00 | 207.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPX291221C08000000 | 2024-03-22 1:12PM EDT | 8,000.00 | 345.31 | 196.10 | 387.70 | 0.00 | - | 2 | 68 | 21.50% |
| SPX291221C09000000 | 2024-05-07 1:53PM EDT | 9,000.00 | 156.53 | 164.20 | 179.00 | 0.00 | - | 150 | 660 | 18.93% |
| SPX291221C09200000 | 2024-04-11 2:53PM EDT | 9,200.00 | 161.07 | 0.00 | 0.00 | 0.00 | - | 61 | 100 | 3.13% |
| SPX291221C09600000 | 2024-04-08 3:57PM EDT | 9,600.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | - | 50 | 3.13% |
| SPX291221C10000000 | 2024-05-15 12:41PM EDT | 10,000.00 | 86.30 | 77.30 | 87.60 | +9.95 | +13.03% | 10 | 2,738 | 17.78% |
PutsforDecember 21, 2029
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX291221P01200000 | 2024-04-15 11:17AM EDT | 1,200.00 | 14.40 | 12.60 | 16.50 | 0.00 | - | 1 | 2 | 31.85% |
| SPX291221P01800000 | 2024-04-29 10:15AM EDT | 1,800.00 | 34.80 | 30.00 | 33.00 | 0.00 | - | 1 | 16 | 26.62% |
| SPX291221P02000000 | 2024-05-03 3:29PM EDT | 2,000.00 | 40.80 | 37.90 | 43.20 | 0.00 | - | 1 | 20 | 25.59% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2,400.00 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 25.36% |
| SPX291221P02800000 | 2024-04-25 1:48PM EDT | 2,800.00 | 98.80 | 88.80 | 91.70 | 0.00 | - | 1 | 104 | 21.25% |
| SPX291221P02900000 | 2024-05-09 12:03PM EDT | 2,900.00 | 98.00 | 91.70 | 99.80 | 0.00 | - | 2 | 202 | 20.77% |
| SPX291221P03000000 | 2024-04-19 3:22PM EDT | 3,000.00 | 128.88 | 100.00 | 108.60 | 0.00 | - | 1 | 496 | 20.32% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 3,100.00 | 131.20 | 108.90 | 118.00 | 0.00 | - | - | 1 | 19.88% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 3,200.00 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 21.11% |
| SPX291221P03300000 | 2024-01-03 11:58AM EDT | 3,300.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX291221P03400000 | 2024-04-10 3:26PM EDT | 3,400.00 | 155.46 | 0.00 | 0.00 | 0.00 | - | - | 151 | 3.13% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 3,500.00 | 165.00 | 150.90 | 161.70 | 0.00 | - | 1 | 52 | 18.17% |
| SPX291221P03600000 | 2024-05-07 1:53PM EDT | 3,600.00 | 178.39 | 163.00 | 174.30 | 0.00 | - | 150 | 273 | 17.76% |
| SPX291221P03700000 | 2024-01-18 12:11PM EDT | 3,700.00 | 266.11 | 137.90 | 307.20 | 0.00 | - | 10 | 10 | 21.36% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 3,800.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 3,900.00 | 225.00 | 204.00 | 216.80 | 0.00 | - | 50 | 111 | 16.55% |
| SPX291221P04000000 | 2024-05-07 10:12AM EDT | 4,000.00 | 240.67 | 219.40 | 232.70 | 0.00 | - | 1 | 4,122 | 16.16% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 4,100.00 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 18.44% |
| SPX291221P04200000 | 2024-03-21 12:29PM EDT | 4,200.00 | 270.00 | 228.70 | 388.90 | 0.00 | - | 150 | 150 | 18.67% |
| SPX291221P04300000 | 2024-04-12 12:24PM EDT | 4,300.00 | 314.25 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 1.56% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 4,400.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
| SPX291221P04500000 | 2024-05-14 11:14AM EDT | 4,500.00 | 322.96 | 308.70 | 324.90 | 0.00 | - | 1 | 8 | 14.15% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 4,600.00 | 363.59 | 329.30 | 346.00 | 0.00 | - | 1 | 2 | 13.74% |
| SPX291221P04700000 | 2024-02-26 3:23PM EDT | 4,700.00 | 408.32 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
| SPX291221P04800000 | 2024-05-03 2:38PM EDT | 4,800.00 | 411.86 | 373.10 | 390.80 | 0.00 | - | 1 | 160 | 12.88% |
| SPX291221P04900000 | 2024-05-08 1:55PM EDT | 4,900.00 | 430.60 | 396.10 | 414.50 | 0.00 | - | 50 | 232 | 12.43% |
| SPX291221P05000000 | 2024-05-14 11:14AM EDT | 5,000.00 | 437.03 | 420.30 | 439.50 | 0.00 | - | 1 | 4,426 | 11.98% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 5,100.00 | 468.70 | 444.80 | 464.30 | 0.00 | - | 10 | 195 | 11.49% |
| SPX291221P05200000 | 2024-05-09 3:01PM EDT | 5,200.00 | 496.55 | 470.40 | 490.40 | 0.00 | - | 10 | 157 | 10.98% |
| SPX291221P05300000 | 2024-05-15 11:32AM EDT | 5,300.00 | 500.00 | 496.70 | 517.30 | -16.00 | -3.10% | 25 | 1 | 10.45% |
| SPX291221P05400000 | 2024-03-18 2:01PM EDT | 5,400.00 | 590.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 610.83 | 551.80 | 573.70 | 0.00 | - | 2 | 186 | 9.27% |
| SPX291221P05600000 | 2024-04-10 11:52AM EDT | 5,600.00 | 621.40 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 0.00% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 5,675.00 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPX291221P06000000 | 2024-05-07 3:03PM EDT | 6,000.00 | 753.76 | 703.30 | 727.80 | 0.00 | - | 3 | 22 | 4.50% |
| SPX291221P06200000 | 2024-05-07 4:14PM EDT | 6,200.00 | 814.70 | 770.10 | 795.60 | 0.00 | - | 125 | 126 | 0.00% |
| SPX291221P06300000 | 2024-05-02 3:09PM EDT | 6,300.00 | 880.80 | 805.00 | 830.90 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-03-18 2:01PM EDT | 6,400.00 | 922.48 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SPX291221P06600000 | 2024-05-06 12:02PM EDT | 6,600.00 | 977.68 | 916.40 | 943.40 | 0.00 | - | 1 | 10 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 6,800.00 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPX291221P08000000 | 2024-03-22 1:12PM EDT | 8,000.00 | 1,669.05 | 1,545.50 | 1,922.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 9,000.00 | 2,311.23 | 2,165.00 | 2,245.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P10000000 | 2024-04-08 3:48PM EDT | 10,000.00 | 2,905.50 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.