Canada markets open in 1 hour 40 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
5,018.39-17.30 (-0.34%)
At close: 05:12PM EDT
In The Money
Show:ListStraddle
Strike:6200.00
CallsforMay 2, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW240503C062000002024-03-15 9:38AM EDT2024-05-030.070.000.200.00--191.99%
SPXW240507C062000002024-04-02 3:36PM EDT2024-05-070.100.000.050.00--4,00050.39%
SPXW240509C062000002024-04-04 3:13PM EDT2024-05-090.080.000.050.00-2,0502,05043.56%
SPXW240510C062000002024-04-19 2:45PM EDT2024-05-100.060.000.050.00-42041.11%
SPX240517C062000002024-04-25 11:44AM EDT2024-05-170.050.000.100.00-202,48332.52%
SPXW240524C062000002024-04-12 1:57PM EDT2024-05-240.060.000.100.00-1427.15%
SPXW240528C062000002024-04-23 3:54PM EDT2024-05-280.100.000.100.00--1,50025.05%
SPXW240531C062000002024-04-24 9:45AM EDT2024-05-310.100.000.100.00-1010723.76%
SPXW240603C062000002024-04-22 11:22AM EDT2024-06-030.090.000.100.00--122.66%
SPXW240607C062000002024-04-24 11:30AM EDT2024-06-070.050.000.100.00--221.39%
SPX240621C062000002024-05-01 3:00PM EDT2024-06-210.050.000.100.00-1512,02818.21%
SPXW240628C062000002024-04-24 11:45AM EDT2024-06-280.150.000.150.00-412417.68%
SPX240719C062000002024-04-30 10:10AM EDT2024-07-190.200.050.250.00-1395415.86%
SPXW240731C062000002024-04-26 12:28PM EDT2024-07-310.320.150.300.00-812415.03%
SPXW240816C062000002024-04-25 10:29AM EDT2024-08-160.470.250.500.00-2814.58%
SPXW240830C062000002024-04-30 12:39PM EDT2024-08-300.630.450.650.00-508614.09%
SPX240920C062000002024-05-01 3:16PM EDT2024-09-201.050.851.050.00-21,48313.72%
SPXW240930C062000002024-04-24 12:42PM EDT2024-09-301.601.101.300.00-128613.61%
SPX241018C062000002024-05-02 4:08AM EDT2024-10-181.831.701.95+0.16+9.58%22,90913.54%
SPX241115C062000002024-05-01 2:56PM EDT2024-11-154.273.603.900.00-51,62613.81%
SPX241220C062000002024-05-02 7:14AM EDT2024-12-206.666.306.70+0.45+7.25%112,37013.87%
SPXW241231C062000002024-05-01 3:46PM EDT2024-12-317.427.307.700.00-240513.88%
SPX250117C062000002024-05-01 3:38PM EDT2025-01-179.209.109.600.00-3381,91613.96%
SPX250221C062000002024-05-01 2:41PM EDT2025-02-2115.2813.8014.400.00-221514.16%
SPX250321C062000002024-04-30 3:14PM EDT2025-03-2120.1319.0019.600.00-133,49114.43%
SPXW250331C062000002024-04-24 9:31AM EDT2025-03-3127.4020.7021.500.00-112714.51%
SPX250417C062000002024-05-01 10:59AM EDT2025-04-1723.3824.4025.600.00-5614.73%
SPX250620C062000002024-04-25 10:06AM EDT2025-06-2040.3440.4041.600.00-156,71015.29%
SPX251219C062000002024-04-24 3:47PM EDT2025-12-19117.79104.20107.600.00-91,68717.08%
SPX261218C062000002024-04-29 2:25PM EDT2026-12-18309.10266.70281.000.00-25,44920.07%
SPX271217C062000002024-03-26 11:11AM EDT2027-12-17556.61438.70461.700.00-10035622.19%
SPX281215C062000002024-04-19 3:30PM EDT2028-12-15634.00625.10662.500.00-19124.42%
SPX291221C062000002024-04-12 3:54PM EDT2029-12-21897.38813.80856.200.00--126.20%
PutsforMay 2, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPXW240517P062000002024-04-26 12:02PM EDT2024-05-171,086.121,134.601,141.700.00-770.00%
SPXW240531P062000002024-03-15 11:29AM EDT2024-05-311,008.831,026.501,049.800.00-200.00%
SPXW240621P062000002024-03-27 9:50AM EDT2024-06-21895.871,073.201,081.500.00-13060.00%
SPXW240628P062000002024-03-28 11:04AM EDT2024-06-28871.681,042.601,063.800.00-11710.00%
SPX240719P062000002024-02-23 4:27PM EDT2024-07-19998.68868.10885.800.00-660.00%
SPXW240816P062000002024-04-25 10:29AM EDT2024-08-161,101.481,063.901,072.500.00-200.00%
SPX240920P062000002023-07-14 3:05PM EDT2024-09-201,387.071,425.701,428.600.00--049.17%
SPXW240930P062000002024-02-21 10:51AM EDT2024-09-301,077.390.000.000.00-2300.00%
SPX241018P062000002024-04-23 11:22AM EDT2024-10-18998.161,016.301,025.000.00-200.00%
SPX241115P062000002024-04-23 3:40PM EDT2024-11-15973.61996.801,006.400.00-47140.00%
SPX241220P062000002024-04-23 2:58PM EDT2024-12-20953.85975.80985.400.00-1260.00%
SPXW241231P062000002024-04-29 11:39AM EDT2024-12-31915.65968.00977.400.00-130.00%
SPX250117P062000002023-10-18 1:17AM EDT2025-01-171,495.201,385.001,389.300.00--033.55%
SPX250221P062000002024-03-22 2:27PM EDT2025-02-21757.60981.001,053.000.00-10100.00%
SPX250321P062000002024-04-10 10:08AM EDT2025-03-21821.83911.30944.900.00--20.00%
SPX250417P062000002024-04-12 12:56PM EDT2025-04-17848.98895.70931.300.00-110.00%
SPX250620P062000002024-02-16 1:22AM EDT2025-06-20893.03764.90884.200.00-110.00%
SPX251219P062000002024-04-22 12:13PM EDT2025-12-19890.550.000.000.00-1120.00%
SPX261218P062000002024-04-15 3:56PM EDT2026-12-18816.60808.90826.300.00-1700.00%
SPX271217P062000002024-02-02 2:12PM EDT2027-12-17915.240.000.000.00-180.00%
SPX281215P062000002024-01-19 3:46AM EDT2028-12-151,006.40780.50994.100.00-110.00%
SPX291221P062000002024-04-12 3:54PM EDT2029-12-21845.58829.10865.900.00-130.00%