S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:8800.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C08800000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 55.86% |
| SPX241220C08800000 | 2024-03-04 2:25PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 5,331 | 21.42% |
| SPX250221C08800000 | 2024-04-19 11:26AM EDT | 2025-02-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 1,410 | 18.74% |
| SPX250321C08800000 | 2024-04-19 12:09PM EDT | 2025-03-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 122 | 17.84% |
| SPX250516C08800000 | 2024-05-17 11:05AM EDT | 2025-05-16 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 173 | 17.62% |
| SPX250620C08800000 | 2024-04-10 2:30PM EDT | 2025-06-20 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 15 | 16.81% |
| SPX251219C08800000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 1.25 | 0.90 | 1.70 | 0.00 | - | 1 | 354 | 15.35% |
| SPX261218C08800000 | 2024-04-23 2:23PM EDT | 2026-12-18 | 10.60 | 8.60 | 11.10 | 0.00 | - | 31 | 89 | 15.16% |
| SPX271217C08800000 | 2024-03-21 2:49PM EDT | 2027-12-17 | 46.39 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 3.13% |
| SPX281215C08800000 | 2024-05-23 2:02PM EDT | 2028-12-15 | 99.00 | 83.90 | 103.60 | 0.00 | - | 1 | 32 | 17.56% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P08800000 | 2024-05-23 3:44PM EDT | 2024-06-21 | 3,497.92 | 3,491.40 | 3,498.50 | 0.00 | - | 2 | 7 | 71.24% |
| SPX240816P08800000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 3,512.37 | 3,422.40 | 3,431.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P08800000 | 2024-05-21 12:54PM EDT | 2024-09-20 | 3,341.87 | 3,381.10 | 3,389.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241220P08800000 | 2024-05-20 4:01PM EDT | 2024-12-20 | 3,236.72 | 3,276.80 | 3,285.40 | 0.00 | - | 2 | 1,563 | 0.00% |
| SPX250516P08800000 | 2024-04-26 3:28AM EDT | 2025-05-16 | 3,284.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P08800000 | 2022-03-08 4:53PM EDT | 2025-12-19 | 4,167.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX261218P08800000 | 2022-06-23 12:28PM EDT | 2026-12-18 | 4,088.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217P08800000 | 2023-12-14 11:15AM EDT | 2027-12-17 | 2,984.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.