S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:7200.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07200000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 10,119 | 36.96% |
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 25.10% |
| SPX240816C07200000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 172 | 176 | 20.90% |
| SPX240920C07200000 | 2024-04-09 11:00AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 317 | 17.43% |
| SPX241018C07200000 | 2024-05-28 2:34PM EDT | 2024-10-18 | 0.19 | 0.10 | 0.30 | 0.00 | - | 2 | 379 | 16.58% |
| SPX241115C07200000 | 2024-05-23 10:40AM EDT | 2024-11-15 | 0.35 | 0.25 | 0.45 | 0.00 | - | 60 | 226 | 15.73% |
| SPX241220C07200000 | 2024-05-13 3:56PM EDT | 2024-12-20 | 0.50 | 0.45 | 0.65 | 0.00 | - | 1 | 3,652 | 14.85% |
| SPX250117C07200000 | 2024-05-20 10:19AM EDT | 2025-01-17 | 0.80 | 0.65 | 0.90 | 0.00 | - | 180 | 329 | 14.41% |
| SPX250221C07200000 | 2024-05-14 9:57AM EDT | 2025-02-21 | 1.05 | 1.00 | 1.25 | 0.00 | - | 2 | 186 | 13.92% |
| SPX250321C07200000 | 2024-05-22 11:02AM EDT | 2025-03-21 | 1.72 | 1.35 | 1.60 | 0.00 | - | 15 | 1,290 | 13.62% |
| SPX250417C07200000 | 2024-05-03 1:03PM EDT | 2025-04-17 | 1.97 | 1.60 | 2.20 | 0.00 | - | 41 | 43 | 13.54% |
| SPX250516C07200000 | 2024-05-03 9:30AM EDT | 2025-05-16 | 2.40 | 2.35 | 2.75 | 0.00 | - | 2 | 27 | 13.34% |
| SPX250620C07200000 | 2024-05-24 11:13AM EDT | 2025-06-20 | 3.90 | 3.40 | 3.90 | 0.00 | - | 1 | 2,681 | 13.32% |
| SPX251219C07200000 | 2024-05-22 4:03PM EDT | 2025-12-19 | 19.85 | 15.50 | 17.20 | 0.00 | - | 400 | 1,801 | 13.92% |
| SPX261218C07200000 | 2024-05-13 1:54PM EDT | 2026-12-18 | 87.88 | 84.20 | 95.60 | 0.00 | - | 22 | 583 | 16.30% |
| SPX271217C07200000 | 2024-05-10 10:34AM EDT | 2027-12-17 | 207.48 | 200.10 | 230.60 | 0.00 | - | 100 | 1,702 | 18.68% |
| SPX281215C07200000 | 2024-05-14 1:00PM EDT | 2028-12-15 | 363.40 | 356.70 | 406.10 | 0.00 | - | 5 | 125 | 21.07% |
| SPX291221C07200000 | 2024-05-27 5:12AM EDT | 2029-12-21 | 580.00 | 536.80 | 596.70 | 0.00 | - | 1 | 0 | 23.13% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07200000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 1,858.58 | 1,894.70 | 1,901.70 | 0.00 | - | 1 | 543 | 54.29% |
| SPX240719P07200000 | 2024-04-22 10:57AM EDT | 2024-07-19 | 2,139.00 | 1,798.40 | 1,805.70 | 0.00 | - | 2 | 118 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 2024-09-20 | 2,069.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 2024-10-18 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 73.64% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 2024-11-15 | 2,511.89 | 2,343.80 | 2,366.60 | 0.00 | - | - | 1 | 69.91% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 2024-12-20 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 59.04% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,501.90 | 2,447.70 | 2,453.40 | 0.00 | - | 62 | 0 | 65.76% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 2025-02-21 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P07200000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,562.62 | 1,569.10 | 1,585.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219P07200000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,481.01 | 1,704.40 | 1,779.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPX261218P07200000 | 2024-05-21 3:35PM EDT | 2026-12-18 | 1,279.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPX271217P07200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 1,396.76 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
© 2024 Yahoo. All rights reserved.