S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:8000.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C08000000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 48.44% |
| SPX240920C08000000 | 2024-04-04 3:39PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 22.80% |
| SPX241115C08000000 | 2024-05-16 3:12AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 19.13% |
| SPX241220C08000000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 0.08 | 0.10 | 0.25 | 0.00 | - | 100 | 5,656 | 17.75% |
| SPX250117C08000000 | 2024-05-22 3:21PM EDT | 2025-01-17 | 0.20 | 0.10 | 0.35 | 0.00 | - | - | 1 | 17.13% |
| SPX250221C08000000 | 2024-05-23 9:36AM EDT | 2025-02-21 | 0.35 | 0.20 | 0.45 | 0.00 | - | 10 | 120 | 16.34% |
| SPX250321C08000000 | 2024-05-09 3:19PM EDT | 2025-03-21 | 0.30 | 0.25 | 0.50 | 0.00 | - | 176 | 1,957 | 15.70% |
| SPX250417C08000000 | 2024-05-15 9:33AM EDT | 2025-04-17 | 0.55 | 0.10 | 1.00 | 0.00 | - | 35 | 4 | 16.06% |
| SPX250620C08000000 | 2024-05-28 12:49PM EDT | 2025-06-20 | 0.85 | 0.60 | 1.20 | 0.00 | - | 2 | 154 | 14.95% |
| SPX251219C08000000 | 2024-05-24 1:04PM EDT | 2025-12-19 | 4.10 | 3.30 | 4.30 | 0.00 | - | 9 | 11,330 | 14.30% |
| SPX261218C08000000 | 2024-05-23 1:43PM EDT | 2026-12-18 | 25.72 | 23.50 | 29.50 | 0.00 | - | 1 | 10,332 | 15.18% |
| SPX271217C08000000 | 2024-05-28 1:09PM EDT | 2027-12-17 | 90.00 | 77.90 | 95.70 | 0.00 | - | 125 | 3,636 | 16.87% |
| SPX281215C08000000 | 2024-03-21 2:16PM EDT | 2028-12-15 | 211.00 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| SPX291221C08000000 | 2024-03-22 1:12PM EDT | 2029-12-21 | 345.31 | 196.10 | 387.70 | 0.00 | - | 2 | 68 | 21.58% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P08000000 | 2024-05-28 9:35AM EDT | 2024-06-21 | 2,659.27 | 2,691.30 | 2,698.50 | 0.00 | - | 1 | 104 | 58.98% |
| SPX240920P08000000 | 2024-05-24 10:48AM EDT | 2024-09-20 | 2,582.13 | 2,591.50 | 2,599.80 | 0.00 | - | 1 | 10 | 0.00% |
| SPX241220P08000000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 2,580.38 | 2,497.90 | 2,506.40 | 0.00 | - | 100 | 470 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 2025-02-21 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P08000000 | 2024-04-29 1:52PM EDT | 2025-06-20 | 2,469.45 | 2,321.40 | 2,338.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P08000000 | 2023-11-29 11:25AM EDT | 2025-12-19 | 2,839.55 | 2,691.70 | 2,747.70 | 0.00 | - | 1 | 10 | 22.19% |
| SPX261218P08000000 | 2023-06-16 3:39PM EDT | 2026-12-18 | 2,683.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217P08000000 | 2023-04-25 12:25PM EDT | 2027-12-17 | 2,941.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P08000000 | 2024-03-22 1:12PM EDT | 2029-12-21 | 1,669.05 | 1,545.50 | 1,922.70 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.