S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor21 December 2029
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 400.00 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPX291221C01800000 | 2024-01-08 4:29PM EDT | 1,800.00 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2,000.00 | 3,323.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 3,000.00 | 2,804.77 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| SPX291221C04000000 | 2024-05-07 10:12AM EDT | 4,000.00 | 2,023.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,831 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 4,400.00 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 29.19% |
| SPX291221C04500000 | 2024-05-24 2:54PM EDT | 4,500.00 | 1,833.27 | 1,665.10 | 1,991.30 | 0.00 | - | 1 | 10 | 34.69% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 4,600.00 | 1,634.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX291221C04700000 | 2024-02-26 3:23PM EDT | 4,700.00 | 1,535.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 4,800.00 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 32.53% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 4,900.00 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 32.23% |
| SPX291221C05000000 | 2024-05-22 9:56AM EDT | 5,000.00 | 1,559.84 | 1,388.70 | 1,712.20 | 0.00 | - | 3 | 4,085 | 32.83% |
| SPX291221C05100000 | 2024-05-22 2:37PM EDT | 5,100.00 | 1,500.00 | 1,335.80 | 1,658.80 | 0.00 | - | 15 | 333 | 32.47% |
| SPX291221C05200000 | 2024-05-28 1:11PM EDT | 5,200.00 | 1,459.02 | 1,407.10 | 1,474.40 | 0.00 | - | 7 | 31 | 29.28% |
| SPX291221C05300000 | 2024-05-28 1:11PM EDT | 5,300.00 | 1,407.36 | 1,355.00 | 1,422.20 | 0.00 | - | 1 | 112 | 28.96% |
| SPX291221C05400000 | 2024-05-28 11:10AM EDT | 5,400.00 | 1,348.99 | 1,303.70 | 1,371.00 | 0.00 | - | 6 | 1 | 28.64% |
| SPX291221C05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 1,168.64 | 1,253.10 | 1,320.40 | 0.00 | - | 2 | 202 | 28.32% |
| SPX291221C05600000 | 2024-05-16 2:27PM EDT | 5,600.00 | 1,248.10 | 1,203.30 | 1,270.40 | 0.00 | - | 91 | 132 | 28.00% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 5,675.00 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 5,800.00 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 29.07% |
| SPX291221C06000000 | 2024-05-24 2:54PM EDT | 6,000.00 | 1,050.79 | 1,012.10 | 1,078.60 | 0.00 | - | 1 | 156 | 26.72% |
| SPX291221C06200000 | 2024-05-07 4:14PM EDT | 6,200.00 | 898.50 | 921.80 | 987.60 | 0.00 | - | 225 | 225 | 26.08% |
| SPX291221C06300000 | 2024-05-02 3:09PM EDT | 6,300.00 | 798.14 | 878.20 | 943.80 | 0.00 | - | - | 1 | 25.77% |
| SPX291221C06400000 | 2024-05-20 3:51PM EDT | 6,400.00 | 870.00 | 835.60 | 900.70 | 0.00 | - | 113 | 224 | 25.46% |
| SPX291221C06600000 | 2024-05-06 12:02PM EDT | 6,600.00 | 719.80 | 753.80 | 817.80 | 0.00 | - | 1 | 133 | 24.85% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 6,800.00 | 641.25 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
| SPX291221C07000000 | 2024-05-16 10:58AM EDT | 7,000.00 | 644.50 | 604.50 | 665.40 | 0.00 | - | 2 | 59 | 23.67% |
| SPX291221C07200000 | 2024-05-27 5:12AM EDT | 7,200.00 | 580.00 | 537.40 | 596.40 | 0.00 | - | 1 | 0 | 23.12% |
| SPX291221C07600000 | 2024-01-31 4:03PM EDT | 7,600.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX291221C07800000 | 2024-05-21 10:20AM EDT | 7,800.00 | 395.50 | 366.70 | 418.10 | 0.00 | - | 1 | 1 | 21.59% |
| SPX291221C08000000 | 2024-03-22 1:12PM EDT | 8,000.00 | 345.31 | 196.10 | 387.70 | 0.00 | - | 2 | 68 | 21.58% |
| SPX291221C08200000 | 2024-05-20 1:53PM EDT | 8,200.00 | 315.40 | 277.60 | 322.90 | 0.00 | - | - | 1 | 20.68% |
| SPX291221C08600000 | 2024-05-16 2:27PM EDT | 8,600.00 | 235.00 | 206.60 | 245.20 | 0.00 | - | - | 180 | 19.86% |
| SPX291221C09000000 | 2024-05-17 9:41AM EDT | 9,000.00 | 177.46 | 152.00 | 183.70 | 0.00 | - | 2 | 660 | 19.14% |
| SPX291221C09200000 | 2024-04-11 2:53PM EDT | 9,200.00 | 161.07 | 0.00 | 0.00 | 0.00 | - | 61 | 100 | 3.13% |
| SPX291221C09600000 | 2024-04-08 3:57PM EDT | 9,600.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | - | 50 | 3.13% |
| SPX291221C10000000 | 2024-05-28 2:50PM EDT | 10,000.00 | 83.00 | 75.00 | 89.60 | 0.00 | - | 22 | 3,215 | 17.93% |
Putsfor21 December 2029
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX291221P00400000 | 2024-05-28 10:20AM EDT | 400.00 | 1.93 | 0.00 | 14.50 | 0.00 | - | 1 | 67 | 55.38% |
| SPX291221P01200000 | 2024-05-28 10:20AM EDT | 1,200.00 | 13.18 | 9.80 | 18.20 | 0.00 | - | 1 | 69 | 32.48% |
| SPX291221P01800000 | 2024-05-24 9:45AM EDT | 1,800.00 | 29.90 | 26.40 | 36.50 | 0.00 | - | 1 | 17 | 27.24% |
| SPX291221P02000000 | 2024-05-03 3:29PM EDT | 2,000.00 | 40.80 | 33.90 | 44.70 | 0.00 | - | 1 | 20 | 25.86% |
| SPX291221P02200000 | 2024-05-17 10:24AM EDT | 2,200.00 | 47.00 | 42.60 | 54.30 | 0.00 | - | 4 | 4 | 24.61% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2,400.00 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 25.45% |
| SPX291221P02800000 | 2024-05-22 10:22AM EDT | 2,800.00 | 84.80 | 82.80 | 93.00 | 0.00 | - | 3 | 107 | 21.40% |
| SPX291221P02900000 | 2024-05-22 9:50AM EDT | 2,900.00 | 95.10 | 84.20 | 101.10 | 0.00 | - | 2 | 202 | 20.92% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 3,000.00 | 101.27 | 92.10 | 109.50 | 0.00 | - | 3 | 499 | 20.44% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 3,100.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 3,200.00 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 21.18% |
| SPX291221P03300000 | 2024-01-03 11:58AM EDT | 3,300.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX291221P03400000 | 2024-04-10 3:26PM EDT | 3,400.00 | 155.46 | 0.00 | 0.00 | 0.00 | - | - | 151 | 3.13% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 3,500.00 | 165.00 | 139.70 | 162.00 | 0.00 | - | 1 | 52 | 18.25% |
| SPX291221P03600000 | 2024-05-20 10:07AM EDT | 3,600.00 | 167.00 | 151.10 | 174.40 | 0.00 | - | 1 | 272 | 17.82% |
| SPX291221P03700000 | 2024-05-20 10:14AM EDT | 3,700.00 | 174.00 | 163.20 | 187.50 | 0.00 | - | 1 | 10 | 17.41% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 3,800.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 3,900.00 | 225.00 | 189.60 | 216.10 | 0.00 | - | 50 | 111 | 16.58% |
| SPX291221P04000000 | 2024-05-07 10:12AM EDT | 4,000.00 | 240.67 | 203.90 | 231.50 | 0.00 | - | 1 | 4,122 | 16.17% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 4,100.00 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 18.50% |
| SPX291221P04200000 | 2024-05-16 1:53PM EDT | 4,200.00 | 250.00 | 235.00 | 264.90 | 0.00 | - | 175 | 325 | 15.36% |
| SPX291221P04300000 | 2024-04-12 12:24PM EDT | 4,300.00 | 314.25 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 1.56% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 4,400.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
| SPX291221P04500000 | 2024-05-24 2:54PM EDT | 4,500.00 | 304.63 | 288.00 | 321.40 | 0.00 | - | 1 | 61 | 14.11% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 4,600.00 | 363.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| SPX291221P04700000 | 2024-02-26 3:23PM EDT | 4,700.00 | 408.32 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
| SPX291221P04800000 | 2024-05-16 9:44AM EDT | 4,800.00 | 378.73 | 348.50 | 385.60 | 0.00 | - | 1 | 161 | 12.81% |
| SPX291221P04900000 | 2024-05-08 1:55PM EDT | 4,900.00 | 430.60 | 370.30 | 408.70 | 0.00 | - | 50 | 232 | 12.35% |
| SPX291221P05000000 | 2024-05-22 9:56AM EDT | 5,000.00 | 415.84 | 393.00 | 432.60 | 0.00 | - | 3 | 4,431 | 11.87% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 5,100.00 | 468.70 | 416.40 | 457.30 | 0.00 | - | 10 | 195 | 11.38% |
| SPX291221P05200000 | 2024-05-28 1:11PM EDT | 5,200.00 | 459.25 | 440.60 | 482.80 | 0.00 | - | 7 | 158 | 10.86% |
| SPX291221P05300000 | 2024-05-28 1:11PM EDT | 5,300.00 | 484.59 | 465.50 | 509.00 | 0.00 | - | 1 | 132 | 10.31% |
| SPX291221P05400000 | 2024-05-28 11:10AM EDT | 5,400.00 | 514.68 | 491.30 | 536.00 | 0.00 | - | 6 | 276 | 9.73% |
| SPX291221P05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 610.83 | 517.80 | 563.70 | 0.00 | - | 2 | 186 | 9.10% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 5,600.00 | 585.00 | 545.00 | 592.20 | 0.00 | - | 180 | 382 | 8.42% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 5,675.00 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPX291221P06000000 | 2024-05-24 2:54PM EDT | 6,000.00 | 691.15 | 662.00 | 713.80 | 0.00 | - | 1 | 47 | 3.94% |
| SPX291221P06200000 | 2024-05-07 4:14PM EDT | 6,200.00 | 814.70 | 725.70 | 779.70 | 0.00 | - | 125 | 126 | 0.00% |
| SPX291221P06300000 | 2024-05-02 3:09PM EDT | 6,300.00 | 880.80 | 759.00 | 814.10 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-05-20 3:51PM EDT | 6,400.00 | 850.00 | 793.40 | 849.60 | 0.00 | - | 113 | 118 | 0.00% |
| SPX291221P06600000 | 2024-05-06 12:02PM EDT | 6,600.00 | 977.68 | 865.50 | 923.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 6,800.00 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPX291221P07000000 | 2024-05-20 1:41PM EDT | 7,000.00 | 1,078.90 | 1,023.70 | 1,085.20 | 0.00 | - | - | 2 | 0.00% |
| SPX291221P08000000 | 2024-03-22 1:12PM EDT | 8,000.00 | 1,669.05 | 1,545.50 | 1,922.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX291221P08600000 | 2024-05-16 2:27PM EDT | 8,600.00 | 1,938.20 | 1,726.80 | 2,056.40 | 0.00 | - | - | 90 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 9,000.00 | 2,311.23 | 2,042.00 | 2,272.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P10000000 | 2024-04-08 3:48PM EDT | 10,000.00 | 2,905.50 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.