S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00400000 | 2024-05-22 11:31AM EDT | 2024-06-21 | 4,916.08 | 4,868.30 | 4,875.40 | 0.00 | - | 2 | 275 | 0.00% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 2024-07-19 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPX240816C00400000 | 2023-07-31 10:51AM EDT | 2024-08-16 | 4,156.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C00400000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 4,422.80 | 4,654.40 | 4,671.20 | 0.00 | - | 20 | 333 | 0.00% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 2024-10-18 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 2024-12-20 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 2025-06-20 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219C00400000 | 2023-09-25 12:23PM EDT | 2025-12-19 | 3,856.50 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| SPX261218C00400000 | 2023-09-25 3:09PM EDT | 2026-12-18 | 3,808.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX271217C00400000 | 2024-05-15 9:37AM EDT | 2027-12-17 | 4,700.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX281215C00400000 | 2023-12-28 1:53PM EDT | 2028-12-15 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 2029-12-21 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 285.16% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 198.83% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 163.67% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 133.79% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 126.07% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 109.77% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 5,952 | 99.90% |
| SPX250117P00400000 | 2024-05-22 4:09PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 677 | 93.75% |
| SPX250221P00400000 | 2024-05-22 4:09PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 79 | 89.26% |
| SPX250321P00400000 | 2024-05-21 1:35PM EDT | 2025-03-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 68 | 84.96% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 2025-04-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 83.79% |
| SPX250516P00400000 | 2024-05-13 3:45PM EDT | 2025-05-16 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 52 | 82.03% |
| SPX250620P00400000 | 2024-05-13 11:48AM EDT | 2025-06-20 | 0.07 | 0.00 | 0.35 | 0.00 | - | 100 | 606 | 77.44% |
| SPX251219P00400000 | 2024-05-24 3:13PM EDT | 2025-12-19 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2,744 | 67.97% |
| SPX261218P00400000 | 2024-05-20 2:08PM EDT | 2026-12-18 | 0.53 | 0.00 | 1.10 | 0.00 | - | 9 | 915 | 54.93% |
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 2027-12-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 25.00% |
| SPX281215P00400000 | 2024-05-23 2:08PM EDT | 2028-12-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| SPX291221P00400000 | 2024-05-28 10:20AM EDT | 2029-12-21 | 1.93 | 0.00 | 13.70 | 0.00 | - | 1 | 67 | 54.86% |
© 2024 Yahoo. All rights reserved.