S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:7400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07400000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 943 | 39.94% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 28.03% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 25.07% |
| SPX240920C07400000 | 2024-04-05 12:05PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 282 | 18.85% |
| SPX241018C07400000 | 2024-04-10 2:54PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 153 | 17.30% |
| SPX241115C07400000 | 2024-05-20 3:33PM EDT | 2024-11-15 | 0.20 | 0.15 | 0.35 | 0.00 | - | 59 | 676 | 16.60% |
| SPX241220C07400000 | 2024-05-20 2:58PM EDT | 2024-12-20 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 4,125 | 15.63% |
| SPX250117C07400000 | 2024-05-23 9:45AM EDT | 2025-01-17 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 736 | 15.04% |
| SPX250221C07400000 | 2024-03-22 1:48PM EDT | 2025-02-21 | 2.10 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 14.94% |
| SPX250321C07400000 | 2024-05-28 3:57PM EDT | 2025-03-21 | 1.01 | 0.90 | 1.10 | 0.00 | - | 165 | 3,378 | 14.08% |
| SPX250417C07400000 | 2024-05-24 3:10PM EDT | 2025-04-17 | 1.26 | 1.05 | 1.50 | 0.00 | - | 165 | 177 | 13.95% |
| SPX250516C07400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 1.80 | 1.55 | 1.85 | 0.00 | - | 2 | 11 | 13.69% |
| SPX250620C07400000 | 2024-05-24 11:51AM EDT | 2025-06-20 | 2.55 | 2.20 | 2.55 | 0.00 | - | 10 | 3,022 | 13.57% |
| SPX251219C07400000 | 2024-05-24 12:20PM EDT | 2025-12-19 | 11.70 | 10.20 | 11.40 | 0.00 | - | 4 | 836 | 13.87% |
| SPX261218C07400000 | 2024-05-28 12:57PM EDT | 2026-12-18 | 69.20 | 62.20 | 69.50 | 0.00 | - | 160 | 247 | 15.80% |
| SPX281215C07400000 | 2024-05-14 2:57PM EDT | 2028-12-15 | 320.20 | 308.20 | 342.30 | 0.00 | - | 5 | 17 | 20.33% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07400000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 2,226.44 | 2,095.40 | 2,102.60 | 0.00 | - | 1 | 153 | 59.76% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 2024-07-19 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 86.11% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 70.42% |
| SPX240920P07400000 | 2023-11-21 12:08PM EDT | 2024-09-20 | 2,589.68 | 2,414.80 | 2,436.20 | 0.00 | - | 1 | 197 | 76.31% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 2024-10-18 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 48.62% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 2024-12-20 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 34.00% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 67.40% |
| SPX250321P07400000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 1,823.93 | 1,825.40 | 1,857.30 | 0.00 | - | 3 | 2 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,749.72 | 1,758.80 | 1,775.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P07400000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,655.68 | 1,883.60 | 1,959.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 2028-12-15 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.