S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:7600.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 220 | 42.87% |
| SPX240719C07600000 | 2024-05-23 11:23AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,091 | 29.13% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 2024-08-16 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 25.26% |
| SPX240920C07600000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 137 | 20.22% |
| SPX241018C07600000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 18.12% |
| SPX241115C07600000 | 2024-05-23 3:32PM EDT | 2024-11-15 | 0.10 | 0.10 | 0.30 | 0.00 | - | 10 | 567 | 17.54% |
| SPX241220C07600000 | 2024-05-23 9:38AM EDT | 2024-12-20 | 0.30 | 0.20 | 0.40 | 0.00 | - | 20 | 5,643 | 16.39% |
| SPX250117C07600000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 0.45 | 0.30 | 0.50 | 0.00 | - | 140 | 200 | 15.71% |
| SPX250321C07600000 | 2024-05-28 2:31PM EDT | 2025-03-21 | 0.65 | 0.60 | 0.80 | 0.00 | - | 1 | 7 | 14.59% |
| SPX250417C07600000 | 2024-05-03 10:43AM EDT | 2025-04-17 | 1.00 | 0.50 | 1.40 | 0.00 | - | 200 | 211 | 14.80% |
| SPX250516C07600000 | 2024-04-19 10:04AM EDT | 2025-05-16 | 1.70 | 1.20 | 1.80 | 0.00 | - | 2 | 2 | 14.59% |
| SPX250620C07600000 | 2024-05-28 1:42PM EDT | 2025-06-20 | 1.70 | 1.40 | 1.85 | 0.00 | - | 30 | 3,256 | 13.96% |
| SPX251219C07600000 | 2024-05-24 11:39AM EDT | 2025-12-19 | 8.10 | 7.00 | 8.10 | 0.00 | - | 7 | 762 | 13.99% |
| SPX261218C07600000 | 2024-05-23 4:14PM EDT | 2026-12-18 | 48.00 | 45.10 | 52.60 | 0.00 | - | 50 | 153 | 15.57% |
| SPX271217C07600000 | 2024-05-22 4:00PM EDT | 2027-12-17 | 155.35 | 128.30 | 149.70 | 0.00 | - | 1 | 296 | 17.64% |
| SPX281215C07600000 | 2024-05-16 1:00PM EDT | 2028-12-15 | 291.20 | 258.30 | 297.10 | 0.00 | - | 5 | 6 | 19.95% |
| SPX291221C07600000 | 2024-01-31 4:03PM EDT | 2029-12-21 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 2024-06-21 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 119.17% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 2024-07-19 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 95.65% |
| SPX240816P07600000 | 2024-03-11 4:04AM EDT | 2024-08-16 | 2,325.60 | 2,328.90 | 2,341.80 | 0.00 | - | 10 | 32 | 50.42% |
| SPX240920P07600000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 2,160.76 | 2,195.00 | 2,202.90 | 0.00 | - | 2 | 106 | 0.00% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 2024-10-18 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 94.23% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 2024-12-20 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 60.28% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 2025-01-17 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPX261218P07600000 | 2024-01-29 11:58AM EDT | 2026-12-18 | 2,026.80 | 1,783.80 | 1,849.50 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.