S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:8400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220C08400000 | 2024-04-05 3:01PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3,773 | 18.87% |
| SPX250117C08400000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX250221C08400000 | 2024-04-24 2:03PM EDT | 2025-02-21 | 0.10 | 0.05 | 0.30 | 0.00 | - | 75 | 1,815 | 17.44% |
| SPX250321C08400000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 0.15 | 0.10 | 0.30 | 0.00 | - | 100 | 100 | 16.60% |
| SPX250620C08400000 | 2024-04-22 9:34AM EDT | 2025-06-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 6.25% |
| SPX251219C08400000 | 2024-05-16 2:14PM EDT | 2025-12-19 | 2.82 | 1.70 | 2.60 | 0.00 | - | 20 | 352 | 14.80% |
| SPX261218C08400000 | 2024-05-16 1:16PM EDT | 2026-12-18 | 19.55 | 13.00 | 17.50 | 0.00 | - | 4 | 123 | 15.07% |
| SPX271217C08400000 | 2024-03-21 2:49PM EDT | 2027-12-17 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 3.13% |
| SPX281215C08400000 | 2024-03-27 2:06PM EDT | 2028-12-15 | 132.00 | 0.00 | 0.00 | 0.00 | - | 80 | 266 | 3.13% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P08400000 | 2024-05-01 4:13PM EDT | 2024-06-21 | 3,322.17 | 3,090.50 | 3,097.50 | 0.00 | - | 1 | 3 | 53.42% |
| SPX240920P08400000 | 2024-05-22 2:42PM EDT | 2024-09-20 | 2,971.92 | 2,985.10 | 2,993.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220P08400000 | 2024-01-23 3:21PM EDT | 2024-12-20 | 3,219.52 | 2,989.20 | 3,015.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPX251219P08400000 | 2023-05-19 9:42AM EDT | 2025-12-19 | 3,484.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218P08400000 | 2024-05-15 9:39AM EDT | 2026-12-18 | 2,317.94 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPX271217P08400000 | 2023-04-12 9:30AM EDT | 2027-12-17 | 3,263.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.