S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor17 December 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX271217C00400000 | 2024-05-15 9:37AM EDT | 400.00 | 4,700.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX271217C00800000 | 2023-09-25 3:29PM EDT | 800.00 | 3,459.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 1,200.00 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 1,400.00 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C01600000 | 2023-08-23 1:11PM EDT | 1,600.00 | 2,918.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C01800000 | 2023-12-14 11:15AM EDT | 1,800.00 | 2,980.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2,000.00 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 38.24% |
| SPX271217C02200000 | 2024-04-17 2:32PM EDT | 2,200.00 | 3,053.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2,300.00 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2,500.00 | 2,675.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2,600.00 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 34.94% |
| SPX271217C02700000 | 2022-11-30 4:54PM EDT | 2,700.00 | 1,797.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C02800000 | 2023-05-25 3:36PM EDT | 2,800.00 | 1,840.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 3,000.00 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX271217C03100000 | 2023-03-31 9:34AM EDT | 3,100.00 | 1,465.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 3,200.00 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 3,300.00 | 1,217.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03400000 | 2023-12-12 4:01PM EDT | 3,400.00 | 1,727.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 3,500.00 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX271217C03600000 | 2023-12-26 12:10PM EDT | 3,600.00 | 1,680.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 3,700.00 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 3,800.00 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 3,900.00 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX271217C04000000 | 2024-05-21 9:54AM EDT | 4,000.00 | 1,874.97 | 0.00 | 0.00 | 0.00 | - | 1 | 23,123 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 4,100.00 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 4,200.00 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 4,300.00 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 4,400.00 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX271217C04500000 | 2024-05-03 3:45PM EDT | 4,500.00 | 1,386.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 4,600.00 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 28.08% |
| SPX271217C04800000 | 2024-05-28 11:05AM EDT | 4,800.00 | 1,350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 0.00% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 4,900.00 | 1,113.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 5,000.00 | 1,202.04 | 1,152.80 | 1,245.30 | 0.00 | - | 345 | 23,306 | 28.32% |
| SPX271217C05100000 | 2024-05-06 3:55PM EDT | 5,100.00 | 1,058.18 | 1,092.10 | 1,183.60 | 0.00 | - | 1 | 111 | 27.83% |
| SPX271217C05200000 | 2024-05-17 12:53PM EDT | 5,200.00 | 1,083.19 | 1,032.60 | 1,123.60 | 0.00 | - | 165 | 2,129 | 27.35% |
| SPX271217C05300000 | 2024-05-24 3:13PM EDT | 5,300.00 | 1,029.84 | 974.20 | 1,064.60 | 0.00 | - | 1 | 8 | 26.87% |
| SPX271217C05400000 | 2024-05-24 3:13PM EDT | 5,400.00 | 971.28 | 943.20 | 976.60 | 0.00 | - | 1 | 879 | 25.63% |
| SPX271217C05500000 | 2024-05-28 3:10PM EDT | 5,500.00 | 906.70 | 887.20 | 920.30 | 0.00 | - | 40 | 529 | 25.17% |
| SPX271217C05600000 | 2024-05-23 9:51AM EDT | 5,600.00 | 873.24 | 832.20 | 865.30 | 0.00 | - | 1 | 298 | 24.72% |
| SPX271217C05700000 | 2024-03-28 1:43PM EDT | 5,700.00 | 788.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.78% |
| SPX271217C05800000 | 2024-05-10 10:28AM EDT | 5,800.00 | 715.00 | 726.90 | 759.60 | 0.00 | - | 11 | 315 | 23.82% |
| SPX271217C05900000 | 2024-05-06 12:02PM EDT | 5,900.00 | 622.94 | 676.80 | 709.10 | 0.00 | - | - | 27 | 23.38% |
| SPX271217C06000000 | 2024-05-28 1:09PM EDT | 6,000.00 | 662.00 | 628.10 | 660.20 | 0.00 | - | 131 | 623 | 22.95% |
| SPX271217C06100000 | 2024-04-30 12:22PM EDT | 6,100.00 | 516.00 | 581.40 | 613.00 | 0.00 | - | - | 110 | 22.52% |
| SPX271217C06200000 | 2024-03-26 11:11AM EDT | 6,200.00 | 556.61 | 438.70 | 461.70 | 0.00 | - | 100 | 356 | 19.39% |
| SPX271217C06400000 | 2024-04-11 12:16PM EDT | 6,400.00 | 463.97 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 1.56% |
| SPX271217C06600000 | 2024-05-07 10:23AM EDT | 6,600.00 | 365.00 | 377.70 | 406.10 | 0.00 | - | 1 | 106 | 20.53% |
| SPX271217C06800000 | 2024-04-17 1:06PM EDT | 6,800.00 | 266.40 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 1.56% |
| SPX271217C07200000 | 2024-05-10 10:34AM EDT | 7,200.00 | 207.48 | 204.20 | 226.40 | 0.00 | - | 100 | 1,702 | 18.55% |
| SPX271217C07600000 | 2024-05-22 4:00PM EDT | 7,600.00 | 155.35 | 129.40 | 146.60 | 0.00 | - | 1 | 296 | 17.52% |
| SPX271217C08000000 | 2024-05-28 1:09PM EDT | 8,000.00 | 90.00 | 80.10 | 93.20 | 0.00 | - | 125 | 3,636 | 16.75% |
| SPX271217C08400000 | 2024-03-21 2:49PM EDT | 8,400.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 3.13% |
| SPX271217C08800000 | 2024-03-21 2:49PM EDT | 8,800.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 3.13% |
| SPX271217C09200000 | 2024-05-28 1:57PM EDT | 9,200.00 | 23.80 | 19.30 | 25.80 | 0.00 | - | 3 | 334 | 15.76% |
| SPX271217C09600000 | 2024-05-06 11:24AM EDT | 9,600.00 | 16.90 | 12.80 | 18.20 | 0.00 | - | 1 | 15 | 15.77% |
| SPX271217C10000000 | 2024-04-29 11:12AM EDT | 10,000.00 | 12.94 | 8.80 | 13.40 | 0.00 | - | 4 | 329 | 15.88% |
| SPX271217C12000000 | 2024-05-23 10:01AM EDT | 12,000.00 | 4.50 | 3.50 | 4.50 | 0.00 | - | 1 | 253 | 17.04% |
Putsfor17 December 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 25.00% |
| SPX271217P00800000 | 2024-05-23 12:57PM EDT | 800.00 | 3.30 | 0.15 | 5.70 | 0.00 | - | 1 | 96 | 43.54% |
| SPX271217P01200000 | 2024-05-28 2:01PM EDT | 1,200.00 | 7.20 | 4.00 | 9.70 | 0.00 | - | 1 | 315 | 36.86% |
| SPX271217P01400000 | 2024-04-02 12:00PM EDT | 1,400.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SPX271217P01600000 | 2024-05-24 2:27PM EDT | 1,600.00 | 13.20 | 10.80 | 15.00 | 0.00 | - | 1 | 28 | 32.03% |
| SPX271217P01800000 | 2024-04-23 9:42AM EDT | 1,800.00 | 19.90 | 14.70 | 19.00 | 0.00 | - | 1 | 418 | 30.23% |
| SPX271217P02000000 | 2024-05-20 3:21AM EDT | 2,000.00 | 18.30 | 19.20 | 23.90 | 0.00 | - | 1 | 492 | 28.62% |
| SPX271217P02200000 | 2024-04-17 2:32PM EDT | 2,200.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 6.25% |
| SPX271217P02300000 | 2024-05-16 9:35AM EDT | 2,300.00 | 31.40 | 27.60 | 33.00 | 0.00 | - | 2 | 2 | 26.46% |
| SPX271217P02400000 | 2024-03-04 3:39PM EDT | 2,400.00 | 43.60 | 30.60 | 54.70 | 0.00 | - | 1 | 2 | 28.15% |
| SPX271217P02500000 | 2024-05-21 3:25PM EDT | 2,500.00 | 37.20 | 34.50 | 40.40 | 0.00 | - | 1 | 204 | 25.14% |
| SPX271217P02600000 | 2024-05-09 12:13PM EDT | 2,600.00 | 43.20 | 38.30 | 44.60 | 0.00 | - | 20 | 421 | 24.51% |
| SPX271217P02700000 | 2024-05-28 2:21PM EDT | 2,700.00 | 45.10 | 43.20 | 49.20 | 0.00 | - | 1 | 278 | 23.91% |
| SPX271217P02800000 | 2024-03-22 3:59PM EDT | 2,800.00 | 65.50 | 28.90 | 78.00 | 0.00 | - | 1 | 236 | 25.54% |
| SPX271217P02900000 | 2024-03-25 2:44PM EDT | 2,900.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX271217P03000000 | 2024-05-21 3:25PM EDT | 3,000.00 | 60.60 | 57.30 | 65.20 | 0.00 | - | 2 | 2,147 | 22.18% |
| SPX271217P03100000 | 2023-12-29 8:06AM EDT | 3,100.00 | 123.40 | 66.00 | 142.40 | 0.00 | - | 1 | 550 | 26.48% |
| SPX271217P03200000 | 2024-05-22 10:56AM EDT | 3,200.00 | 72.70 | 69.40 | 78.20 | 0.00 | - | 1 | 678 | 21.10% |
| SPX271217P03300000 | 2024-05-16 3:44PM EDT | 3,300.00 | 81.46 | 76.20 | 85.60 | 0.00 | - | 10 | 718 | 20.59% |
| SPX271217P03400000 | 2024-03-08 11:39AM EDT | 3,400.00 | 115.15 | 90.50 | 134.30 | 0.00 | - | 1 | 875 | 22.49% |
| SPX271217P03500000 | 2024-05-22 4:13PM EDT | 3,500.00 | 95.10 | 91.30 | 101.70 | 0.00 | - | 10 | 2,291 | 19.55% |
| SPX271217P03600000 | 2024-03-22 2:41PM EDT | 3,600.00 | 126.00 | 89.10 | 196.90 | 0.00 | - | 1 | 1,308 | 23.35% |
| SPX271217P03700000 | 2024-05-14 1:19PM EDT | 3,700.00 | 119.20 | 109.10 | 120.60 | 0.00 | - | 1 | 325 | 18.56% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 3,800.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 3,900.00 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPX271217P04000000 | 2024-05-28 3:57PM EDT | 4,000.00 | 147.00 | 141.30 | 154.90 | 0.00 | - | 25 | 24,042 | 17.13% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 4,100.00 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 4,200.00 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 4,300.00 | 220.87 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPX271217P04400000 | 2024-04-26 10:41AM EDT | 4,400.00 | 239.99 | 0.00 | 0.00 | 0.00 | - | 100 | 702 | 1.56% |
| SPX271217P04500000 | 2024-05-03 3:45PM EDT | 4,500.00 | 257.44 | 213.60 | 230.90 | 0.00 | - | 1 | 723 | 14.77% |
| SPX271217P04600000 | 2024-05-09 2:45PM EDT | 4,600.00 | 265.90 | 231.20 | 249.20 | 0.00 | - | 250 | 912 | 14.28% |
| SPX271217P04800000 | 2024-05-17 1:11PM EDT | 4,800.00 | 285.23 | 269.70 | 289.50 | 0.00 | - | 150 | 598 | 13.28% |
| SPX271217P04900000 | 2024-05-09 3:06PM EDT | 4,900.00 | 327.96 | 290.70 | 311.30 | 0.00 | - | 2 | 3 | 12.76% |
| SPX271217P05000000 | 2024-05-21 1:52PM EDT | 5,000.00 | 319.10 | 312.80 | 334.10 | 0.00 | - | 1 | 22,706 | 12.21% |
| SPX271217P05100000 | 2024-05-09 9:48AM EDT | 5,100.00 | 384.74 | 336.00 | 358.20 | 0.00 | - | 10 | 7 | 11.64% |
| SPX271217P05200000 | 2024-05-23 10:28AM EDT | 5,200.00 | 370.00 | 360.30 | 383.10 | 0.00 | - | 1 | 2,286 | 11.03% |
| SPX271217P05300000 | 2024-05-24 3:13PM EDT | 5,300.00 | 396.36 | 385.80 | 409.70 | 0.00 | - | 1 | 148 | 10.39% |
| SPX271217P05400000 | 2024-05-24 3:13PM EDT | 5,400.00 | 422.40 | 412.50 | 436.90 | 0.00 | - | 1 | 774 | 9.68% |
| SPX271217P05500000 | 2024-05-28 3:10PM EDT | 5,500.00 | 450.00 | 440.40 | 465.60 | 0.00 | - | 80 | 496 | 8.91% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 5,600.00 | 495.00 | 469.70 | 495.70 | 0.00 | - | 75 | 134 | 8.04% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 5,800.00 | 649.13 | 532.50 | 560.20 | 0.00 | - | 75 | 160 | 5.69% |
| SPX271217P05900000 | 2024-05-06 12:02PM EDT | 5,900.00 | 657.00 | 566.30 | 594.70 | 0.00 | - | - | 27 | 2.86% |
| SPX271217P06000000 | 2024-05-03 9:33AM EDT | 6,000.00 | 712.15 | 601.80 | 630.90 | 0.00 | - | 17 | 339 | 0.00% |
| SPX271217P06200000 | 2024-02-02 2:12PM EDT | 6,200.00 | 915.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX271217P06300000 | 2024-05-28 10:50AM EDT | 6,300.00 | 728.79 | 719.40 | 750.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX271217P06400000 | 2024-05-28 10:50AM EDT | 6,400.00 | 771.74 | 762.60 | 794.00 | 0.00 | - | 4 | 33 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 6,600.00 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 6,800.00 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217P07200000 | 2024-04-17 2:32PM EDT | 7,200.00 | 1,396.76 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 7,600.00 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
| SPX271217P08000000 | 2023-04-25 12:25PM EDT | 8,000.00 | 2,941.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P08400000 | 2023-04-12 9:30AM EDT | 8,400.00 | 3,263.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX271217P08800000 | 2023-12-14 11:15AM EDT | 8,800.00 | 2,984.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P09200000 | 2024-01-22 1:06PM EDT | 9,200.00 | 3,225.53 | 3,023.20 | 3,103.10 | 0.00 | - | - | 188 | 0.00% |
| SPX271217P09600000 | 2023-10-04 3:27PM EDT | 9,600.00 | 3,795.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217P10000000 | 2024-01-22 1:06PM EDT | 10,000.00 | 3,901.87 | 3,693.10 | 3,773.00 | 0.00 | - | 188 | 190 | 0.00% |
| SPX271217P12000000 | 2023-07-13 12:31PM EDT | 12,000.00 | 5,757.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.