S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:3800.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03800000 | 2024-05-02 10:42AM EDT | 2024-05-31 | 1,236.57 | 1,511.00 | 1,516.70 | 0.00 | - | 1 | 3 | 100.09% |
| SPXW240621C03800000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 1,290.60 | 1,519.40 | 1,526.60 | 0.00 | - | 1 | 2 | 67.94% |
| SPXW240628C03800000 | 2024-05-17 12:26PM EDT | 2024-06-28 | 1,514.39 | 1,522.80 | 1,530.20 | 0.00 | - | 1 | 5 | 63.85% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 1,533.80 | 1,541.10 | 0.00 | - | 3 | 130 | 56.40% |
| SPXW240816C03800000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,296.86 | 1,546.60 | 1,555.10 | 0.00 | - | - | 1 | 50.68% |
| SPX240920C03800000 | 2024-03-12 1:54PM EDT | 2024-09-20 | 1,455.00 | 1,473.70 | 1,486.60 | 0.00 | - | 1 | 74 | 0.00% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 2024-09-30 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 0.00% |
| SPX241115C03800000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,303.55 | 1,591.70 | 1,602.70 | 0.00 | - | - | 35 | 44.11% |
| SPX241220C03800000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 1,381.00 | 1,607.30 | 1,618.10 | 0.00 | - | 2 | 3,969 | 42.33% |
| SPX250117C03800000 | 2024-05-15 10:31AM EDT | 2025-01-17 | 1,597.50 | 1,623.80 | 1,634.50 | 0.00 | - | 1 | 83 | 41.70% |
| SPX250321C03800000 | 2024-05-14 11:51AM EDT | 2025-03-21 | 1,574.97 | 1,634.30 | 1,679.50 | 0.00 | - | 2 | 6 | 41.44% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 1,712.64 | 1,586.70 | 1,617.80 | 0.00 | - | 1 | 2,001 | 25.75% |
| SPX261218C03800000 | 2024-05-13 9:49AM EDT | 2026-12-18 | 1,825.60 | 0.00 | 0.00 | 0.00 | - | 13 | 336 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P03800000 | 2024-05-13 3:32PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 2,678 | 182.03% |
| SPXW240521P03800000 | 2024-05-15 1:46PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,198 | 128.91% |
| SPXW240522P03800000 | 2024-05-16 1:24PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,588 | 105.08% |
| SPXW240523P03800000 | 2024-05-16 3:57PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 758 | 91.02% |
| SPXW240524P03800000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,417 | 4,646 | 50.00% |
| SPXW240528P03800000 | 2024-05-17 3:52PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 54 | 63.67% |
| SPXW240529P03800000 | 2024-05-16 10:39AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 45 | 60.35% |
| SPXW240530P03800000 | 2024-05-17 9:42AM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 44 | 57.62% |
| SPXW240531P03800000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 680 | 5,369 | 56.84% |
| SPXW240603P03800000 | 2024-05-17 2:21PM EDT | 2024-06-03 | 0.20 | 0.05 | 0.15 | 0.00 | - | 50 | 97 | 51.95% |
| SPXW240604P03800000 | 2024-05-17 4:13PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 101 | 50.29% |
| SPXW240605P03800000 | 2024-05-16 4:22AM EDT | 2024-06-05 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 50.44% |
| SPXW240606P03800000 | 2024-05-19 8:15PM EDT | 2024-06-06 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 1 | 66 | 50.24% |
| SPXW240607P03800000 | 2024-05-20 3:16AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 4 | 371 | 49.88% |
| SPXW240610P03800000 | 2024-05-16 8:00AM EDT | 2024-06-10 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 106 | 46.36% |
| SPXW240611P03800000 | 2024-05-14 11:52AM EDT | 2024-06-11 | 0.50 | 0.15 | 0.30 | 0.00 | - | 67 | 189 | 46.09% |
| SPXW240612P03800000 | 2024-05-10 11:02AM EDT | 2024-06-12 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 34 | 45.78% |
| SPXW240613P03800000 | 2024-05-14 2:10PM EDT | 2024-06-13 | 0.60 | 0.25 | 0.40 | 0.00 | - | 66 | 62 | 45.42% |
| SPXW240614P03800000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 0.60 | 0.30 | 0.40 | 0.00 | - | 52 | 790 | 44.53% |
| SPXW240617P03800000 | 2024-05-16 3:30PM EDT | 2024-06-17 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 42.65% |
| SPXW240618P03800000 | 2024-05-15 1:25PM EDT | 2024-06-18 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 4 | 42.38% |
| SPXW240620P03800000 | 2024-05-17 3:29PM EDT | 2024-06-20 | 0.55 | 0.45 | 0.60 | 0.00 | - | 2 | 16 | 41.80% |
| SPX240621P03800000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | 0.00 | - | 605 | 41,061 | 41.15% |
| SPXW240624P03800000 | 2024-05-17 3:22PM EDT | 2024-06-24 | 0.65 | 0.55 | 0.70 | 0.00 | - | 10 | 10 | 40.04% |
| SPXW240626P03800000 | 2024-05-14 9:37AM EDT | 2024-06-26 | 1.19 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 39.52% |
| SPXW240628P03800000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 1.00 | 0.80 | 0.90 | 0.00 | - | 1 | 4,682 | 39.01% |
| SPXW240701P03800000 | 2024-05-16 3:00PM EDT | 2024-07-01 | 1.11 | 0.80 | 1.00 | 0.00 | - | - | 10 | 38.07% |
| SPXW240705P03800000 | 2024-05-17 12:52PM EDT | 2024-07-05 | 1.16 | 1.00 | 1.15 | 0.00 | - | 5 | 54 | 36.99% |
| SPXW240712P03800000 | 2024-05-17 11:26AM EDT | 2024-07-12 | 1.62 | 1.40 | 1.55 | 0.00 | - | 1 | 150 | 35.73% |
| SPX240719P03800000 | 2024-05-17 10:38AM EDT | 2024-07-19 | 1.93 | 1.70 | 1.85 | 0.00 | - | 3 | 15,037 | 34.35% |
| SPXW240731P03800000 | 2024-05-17 3:51PM EDT | 2024-07-31 | 2.50 | 2.35 | 2.50 | 0.00 | - | 2 | 8,734 | 32.62% |
| SPXW240816P03800000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 3.70 | 3.40 | 3.70 | 0.00 | - | 6 | 59 | 31.16% |
| SPXW240830P03800000 | 2024-05-17 12:52PM EDT | 2024-08-30 | 4.64 | 4.30 | 4.60 | 0.00 | - | 5 | 213 | 29.88% |
| SPX240920P03800000 | 2024-05-17 10:00AM EDT | 2024-09-20 | 6.40 | 5.90 | 6.20 | 0.00 | - | 3 | 23,110 | 28.50% |
| SPXW240930P03800000 | 2024-05-17 12:23PM EDT | 2024-09-30 | 7.10 | 6.70 | 6.90 | 0.00 | - | 53 | 3,769 | 27.88% |
| SPX241018P03800000 | 2024-05-16 11:00AM EDT | 2024-10-18 | 8.55 | 8.30 | 8.60 | 0.00 | - | 73 | 2,060 | 27.15% |
| SPXW241031P03800000 | 2024-05-17 11:31AM EDT | 2024-10-31 | 9.90 | 9.40 | 9.70 | 0.00 | - | 14 | 18 | 26.60% |
| SPX241115P03800000 | 2024-05-16 2:02PM EDT | 2024-11-15 | 12.01 | 11.40 | 11.80 | 0.00 | - | 1 | 1,679 | 26.36% |
| SPX241220P03800000 | 2024-05-20 8:52AM EDT | 2024-12-20 | 15.05 | 14.90 | 15.20 | -0.03 | -0.20% | 9 | 20,820 | 25.29% |
| SPXW241231P03800000 | 2024-05-17 3:33PM EDT | 2024-12-31 | 15.90 | 15.70 | 16.00 | 0.00 | - | 15 | 120 | 24.91% |
| SPX250117P03800000 | 2024-05-16 11:26AM EDT | 2025-01-17 | 17.45 | 17.30 | 17.70 | 0.00 | - | 9 | 4,139 | 24.51% |
| SPX250221P03800000 | 2024-05-16 11:45AM EDT | 2025-02-21 | 20.95 | 20.80 | 21.20 | 0.00 | - | 345 | 524 | 23.77% |
| SPX250321P03800000 | 2024-05-17 3:32PM EDT | 2025-03-21 | 24.12 | 23.90 | 24.30 | 0.00 | - | 75 | 2,710 | 23.32% |
| SPXW250331P03800000 | 2024-05-17 10:19AM EDT | 2025-03-31 | 25.65 | 24.90 | 25.30 | 0.00 | - | 9 | 12 | 23.15% |
| SPX250417P03800000 | 2024-05-14 2:32PM EDT | 2025-04-17 | 30.00 | 26.70 | 27.20 | 0.00 | - | 1 | 797 | 22.92% |
| SPX250516P03800000 | 2024-05-16 3:10PM EDT | 2025-05-16 | 30.50 | 29.80 | 30.50 | 0.00 | - | 261 | 369 | 22.56% |
| SPX250620P03800000 | 2024-05-17 12:51PM EDT | 2025-06-20 | 34.35 | 33.40 | 34.00 | 0.00 | - | 1 | 5,903 | 22.09% |
| SPX251219P03800000 | 2024-05-17 12:23PM EDT | 2025-12-19 | 56.53 | 55.00 | 55.80 | 0.00 | - | 26 | 10,897 | 20.74% |
| SPX261218P03800000 | 2024-05-02 12:03PM EDT | 2026-12-18 | 114.64 | 89.00 | 93.90 | 0.00 | - | 150 | 1,922 | 18.94% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
© 2024 Yahoo. All rights reserved.