S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor15 December 2028
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX281215C00400000 | 2023-12-28 1:53PM EDT | 400.00 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX281215C00800000 | 2023-09-22 4:06PM EDT | 800.00 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 3,671.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C01800000 | 2023-11-27 12:36PM EDT | 1,800.00 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2,000.00 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 36.77% |
| SPX281215C02200000 | 2023-08-07 11:17AM EDT | 2,200.00 | 2,633.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX281215C02400000 | 2023-09-11 1:05PM EDT | 2,400.00 | 2,421.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2,600.00 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2,700.00 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 2,531.97 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 3,100.00 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 3,400.00 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 15.08% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 3,500.00 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 10.69% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 1,991.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 3,800.00 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 3,900.00 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C04000000 | 2024-05-17 3:50PM EDT | 4,000.00 | 1,995.20 | 0.00 | 0.00 | 0.00 | - | 100 | 14,889 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 4,100.00 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX281215C04200000 | 2024-05-28 11:10AM EDT | 4,200.00 | 1,872.84 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 4,300.00 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| SPX281215C04400000 | 2024-05-28 11:10AM EDT | 4,400.00 | 1,750.52 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SPX281215C04500000 | 2024-05-15 12:38PM EDT | 4,500.00 | 1,655.04 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 4,600.00 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 4,800.00 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 27.79% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 1,325.85 | 1,313.10 | 1,562.00 | 0.00 | - | 7 | 68 | 31.65% |
| SPX281215C05000000 | 2024-05-17 3:50PM EDT | 5,000.00 | 1,371.80 | 1,255.60 | 1,505.00 | 0.00 | - | 100 | 15,310 | 31.25% |
| SPX281215C05100000 | 2024-05-20 2:55PM EDT | 5,100.00 | 1,327.20 | 1,199.00 | 1,448.20 | 0.00 | - | 1 | 658 | 30.84% |
| SPX281215C05200000 | 2024-05-13 1:14PM EDT | 5,200.00 | 1,201.21 | 1,143.30 | 1,392.30 | 0.00 | - | 1 | 602 | 30.44% |
| SPX281215C05300000 | 2024-05-17 1:02PM EDT | 5,300.00 | 1,215.00 | 1,184.30 | 1,230.80 | 0.00 | - | 2 | 135 | 27.57% |
| SPX281215C05400000 | 2024-04-05 3:49PM EDT | 5,400.00 | 1,117.81 | 868.70 | 1,230.50 | 0.00 | - | 2 | 296 | 28.43% |
| SPX281215C05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 987.48 | 1,076.50 | 1,122.90 | 0.00 | - | 2 | 2 | 26.81% |
| SPX281215C05600000 | 2024-05-06 11:30AM EDT | 5,600.00 | 962.00 | 1,024.10 | 1,070.30 | 0.00 | - | 125 | 349 | 26.43% |
| SPX281215C05800000 | 2024-05-17 1:11PM EDT | 5,800.00 | 950.94 | 922.30 | 968.10 | 0.00 | - | 115 | 275 | 25.68% |
| SPX281215C06000000 | 2024-05-09 11:09AM EDT | 6,000.00 | 800.10 | 825.10 | 870.40 | 0.00 | - | 1 | 199 | 24.93% |
| SPX281215C06100000 | 2024-05-23 10:58AM EDT | 6,100.00 | 813.90 | 778.40 | 823.30 | 0.00 | - | 5 | 15 | 24.56% |
| SPX281215C06200000 | 2024-05-21 1:24PM EDT | 6,200.00 | 764.67 | 733.00 | 777.50 | 0.00 | - | 300 | 520 | 24.20% |
| SPX281215C06300000 | 2024-05-23 11:08AM EDT | 6,300.00 | 731.20 | 689.00 | 733.10 | 0.00 | - | 5 | 20 | 23.84% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 6,400.00 | 585.50 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 6,600.00 | 500.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX281215C06800000 | 2024-05-28 10:05AM EDT | 6,800.00 | 517.00 | 491.80 | 532.40 | 0.00 | - | 1 | 17 | 22.13% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 7,000.00 | 412.90 | 424.20 | 462.80 | 0.00 | - | 5 | 126 | 21.50% |
| SPX281215C07200000 | 2024-05-14 1:00PM EDT | 7,200.00 | 363.40 | 363.10 | 399.60 | 0.00 | - | 5 | 125 | 20.91% |
| SPX281215C07400000 | 2024-05-14 2:57PM EDT | 7,400.00 | 320.20 | 308.70 | 342.50 | 0.00 | - | 5 | 17 | 20.34% |
| SPX281215C07600000 | 2024-05-16 1:00PM EDT | 7,600.00 | 291.20 | 260.70 | 292.10 | 0.00 | - | 5 | 6 | 19.82% |
| SPX281215C08000000 | 2024-03-21 2:16PM EDT | 8,000.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| SPX281215C08400000 | 2024-03-27 2:06PM EDT | 8,400.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 80 | 266 | 3.13% |
| SPX281215C08800000 | 2024-05-23 2:02PM EDT | 8,800.00 | 99.00 | 85.80 | 102.30 | 0.00 | - | 1 | 32 | 17.50% |
| SPX281215C09200000 | 2024-03-22 11:40AM EDT | 9,200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 3.13% |
| SPX281215C09600000 | 2023-09-25 3:33PM EDT | 9,600.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX281215C10000000 | 2024-04-23 11:57AM EDT | 10,000.00 | 31.78 | 28.80 | 37.70 | 0.00 | - | 10 | 268 | 16.61% |
| SPX281215C12000000 | 2024-05-07 3:43PM EDT | 12,000.00 | 9.00 | 6.50 | 10.00 | 0.00 | - | 2 | 298 | 16.57% |
Putsfor15 December 2028
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX281215P00400000 | 2024-05-23 2:08PM EDT | 400.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| SPX281215P00800000 | 2024-05-20 11:19AM EDT | 800.00 | 4.80 | 3.80 | 7.50 | 0.00 | - | 5 | 17 | 39.93% |
| SPX281215P01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SPX281215P01800000 | 2024-05-17 10:20AM EDT | 1,800.00 | 24.80 | 21.20 | 27.30 | 0.00 | - | 1 | 35 | 28.49% |
| SPX281215P02000000 | 2024-05-02 9:38AM EDT | 2,000.00 | 37.00 | 27.30 | 34.00 | 0.00 | - | 5 | 261 | 27.04% |
| SPX281215P02200000 | 2024-03-08 11:07AM EDT | 2,200.00 | 48.47 | 19.90 | 52.80 | 0.00 | - | 1 | 7 | 27.05% |
| SPX281215P02400000 | 2024-04-02 10:34AM EDT | 2,400.00 | 60.01 | 49.00 | 60.30 | 0.00 | - | - | 5 | 25.45% |
| SPX281215P02600000 | 2024-05-28 11:57AM EDT | 2,600.00 | 55.00 | 52.50 | 61.50 | 0.00 | - | 1 | 2 | 23.33% |
| SPX281215P02700000 | 2023-11-27 11:56AM EDT | 2,700.00 | 100.50 | 71.10 | 147.30 | 0.00 | - | 56 | 2 | 28.35% |
| SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2,800.00 | 82.80 | 64.50 | 74.00 | 0.00 | - | 1 | 267 | 22.27% |
| SPX281215P02900000 | 2023-10-03 11:45AM EDT | 2,900.00 | 145.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 93.95 | 76.70 | 87.80 | 0.00 | - | 2 | 340 | 21.22% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 3,100.00 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 23.73% |
| SPX281215P03200000 | 2023-12-11 10:34AM EDT | 3,200.00 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 3,300.00 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 22.69% |
| SPX281215P03400000 | 2024-01-25 3:57PM EDT | 3,400.00 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 3,500.00 | 133.00 | 118.40 | 132.70 | 0.00 | - | 1 | 171 | 18.83% |
| SPX281215P03600000 | 2024-01-10 12:33PM EDT | 3,600.00 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 173.33 | 139.50 | 155.30 | 0.00 | - | 1 | 76 | 17.93% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 3,800.00 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 3,900.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| SPX281215P04000000 | 2024-05-17 3:50PM EDT | 4,000.00 | 188.95 | 176.70 | 194.90 | 0.00 | - | 125 | 15,706 | 16.61% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 4,100.00 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 19.02% |
| SPX281215P04200000 | 2024-05-28 11:10AM EDT | 4,200.00 | 215.58 | 205.90 | 225.70 | 0.00 | - | 2 | 632 | 15.74% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 4,300.00 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 18.54% |
| SPX281215P04400000 | 2024-05-28 11:10AM EDT | 4,400.00 | 248.26 | 238.50 | 260.20 | 0.00 | - | 2 | 265 | 14.87% |
| SPX281215P04500000 | 2024-05-15 12:38PM EDT | 4,500.00 | 280.02 | 256.30 | 278.90 | 0.00 | - | 1 | 112 | 14.42% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 4,600.00 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.78% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 361.28 | 294.70 | 319.20 | 0.00 | - | 1 | 92 | 13.51% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 4,800.00 | 365.00 | 315.30 | 340.80 | 0.00 | - | 4 | 58 | 13.04% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 392.96 | 336.80 | 363.40 | 0.00 | - | 7 | 44 | 12.55% |
| SPX281215P05000000 | 2024-05-17 3:50PM EDT | 5,000.00 | 381.35 | 359.30 | 386.90 | 0.00 | - | 100 | 15,188 | 12.05% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 5,100.00 | 426.84 | 382.80 | 411.40 | 0.00 | - | 10 | 29 | 11.52% |
| SPX281215P05200000 | 2024-05-13 1:14PM EDT | 5,200.00 | 450.87 | 407.10 | 436.70 | 0.00 | - | 1 | 527 | 10.96% |
| SPX281215P05300000 | 2024-04-29 9:52AM EDT | 5,300.00 | 501.51 | 432.40 | 463.00 | 0.00 | - | 7 | 130 | 10.37% |
| SPX281215P05400000 | 2024-04-05 3:49PM EDT | 5,400.00 | 542.44 | 437.00 | 631.80 | 0.00 | - | 2 | 232 | 12.88% |
| SPX281215P05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 572.46 | 485.70 | 518.40 | 0.00 | - | 2 | 2 | 9.05% |
| SPX281215P05600000 | 2024-05-06 11:30AM EDT | 5,600.00 | 589.47 | 513.80 | 547.40 | 0.00 | - | 125 | 260 | 8.29% |
| SPX281215P05800000 | 2024-05-17 1:11PM EDT | 5,800.00 | 605.63 | 573.10 | 608.60 | 0.00 | - | 115 | 204 | 6.39% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 5,900.00 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |
| SPX281215P06000000 | 2024-05-02 1:14PM EDT | 6,000.00 | 754.69 | 636.90 | 674.20 | 0.00 | - | 75 | 86 | 0.00% |
| SPX281215P06200000 | 2024-05-21 1:24PM EDT | 6,200.00 | 739.89 | 705.70 | 744.80 | 0.00 | - | 300 | 501 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 6,400.00 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 6,600.00 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 6,800.00 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 7,000.00 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 7,400.00 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 8,000.00 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P09600000 | 2023-06-20 3:16PM EDT | 9,600.00 | 3,741.43 | 3,434.40 | 3,619.30 | 0.00 | - | - | 0 | 0.00% |
| SPX281215P12000000 | 2023-10-24 4:00PM EDT | 12,000.00 | 5,403.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.