Canada markets open in 3 hours 50 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
5,306.04+1.32 (+0.02%)
At close: 05:20PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforMay 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW240621C006000002024-03-22 2:45PM EDT2024-06-214,635.404,354.704,367.600.00-150.00%
SPXW240719C006000002024-04-29 10:24AM EDT2024-07-194,507.304,669.004,676.200.00-130.00%
SPX240816C006000002023-07-24 9:42AM EDT2024-08-163,931.800.000.000.00--00.00%
SPX240920C006000002024-01-02 3:50PM EDT2024-09-204,111.324,279.604,294.300.00-12160.00%
SPX241220C006000002024-02-15 12:54PM EDT2024-12-204,382.874,481.406,262.100.00-12,5520.00%
SPX250117C006000002024-01-22 1:19PM EDT2025-01-174,228.364,325.004,354.300.00-45460.00%
SPX250516C006000002024-04-26 3:28AM EDT2025-05-164,466.640.000.000.00-110.00%
SPX250620C006000002023-12-20 3:35PM EDT2025-06-204,139.974,115.204,280.200.00-120.00%
SPX251219C006000002023-09-20 1:16PM EDT2025-12-193,792.320.000.000.00--10.00%
SPX261218C006000002023-12-05 10:35AM EDT2026-12-183,845.953,999.804,062.500.00--10.00%
PutsforMay 29, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW240621P006000002024-04-01 10:59AM EDT2024-06-210.040.000.050.00-1,2001,350228.91%
SPX240719P006000002024-02-13 3:21PM EDT2024-07-190.050.000.250.00-255,489173.24%
SPX240816P006000002024-04-30 3:53PM EDT2024-08-160.050.000.100.00-12,894131.25%
SPX240920P006000002024-05-01 3:53PM EDT2024-09-200.050.000.100.00-18,255109.38%
SPX241018P006000002024-04-19 12:39PM EDT2024-10-180.050.000.150.00-31,464100.78%
SPX241115P006000002024-04-19 2:45PM EDT2024-11-150.070.000.100.00-146689.65%
SPX241220P006000002024-05-24 12:47PM EDT2024-12-200.070.000.150.00-609,96383.98%
SPX250117P006000002024-04-24 9:46AM EDT2025-01-170.100.000.250.00-1420281.69%
SPX250221P006000002024-05-16 2:16PM EDT2025-02-210.100.050.250.00-212177.25%
SPX250321P006000002024-05-14 10:16AM EDT2025-03-210.150.100.300.00-227975.10%
SPX250417P006000002024-05-15 1:40PM EDT2025-04-170.150.000.600.00-22674.27%
SPX250516P006000002024-05-15 12:24PM EDT2025-05-160.200.100.600.00-21272.07%
SPX250620P006000002024-05-15 1:59PM EDT2025-06-200.300.250.550.00-27569.53%
SPX251219P006000002024-05-21 11:35AM EDT2025-12-190.650.251.300.00-974260.85%
SPX261218P006000002024-05-01 10:12AM EDT2026-12-181.390.002.150.00-111452.73%