S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:3600.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03600000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1,702.86 | 1,730.80 | 1,738.10 | 0.00 | - | 16 | 16 | 72.55% |
| SPXW240628C03600000 | 2024-05-06 3:53PM EDT | 2024-06-28 | 1,590.36 | 1,733.80 | 1,742.00 | 0.00 | - | 3 | 131 | 68.67% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 1,446.56 | 1,725.10 | 1,740.30 | 0.00 | - | 1 | 1 | 51.11% |
| SPX240816C03600000 | 2023-12-05 1:45PM EDT | 2024-08-16 | 1,085.11 | 1,214.80 | 1,225.30 | 0.00 | - | 8 | 13 | 0.00% |
| SPX240920C03600000 | 2024-04-23 11:37AM EDT | 2024-09-20 | 1,529.91 | 1,774.20 | 1,778.90 | 0.00 | - | 3 | 12 | 50.63% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 2024-09-30 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 2024-10-18 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 2024-11-15 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03600000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,793.19 | 1,814.70 | 1,820.50 | 0.00 | - | 25 | 1,481 | 45.38% |
| SPX250117C03600000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 1,628.61 | 1,831.30 | 1,836.60 | 0.00 | - | 1 | 8 | 44.77% |
| SPX250321C03600000 | 2024-04-02 10:50AM EDT | 2025-03-21 | 1,753.24 | 1,561.50 | 1,575.30 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW250331C03600000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,731.34 | 1,713.00 | 3,505.30 | 0.00 | - | 4 | 4 | 101.97% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 2025-04-17 | 1,641.97 | 1,839.90 | 1,875.20 | 0.00 | - | - | 1 | 42.19% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 2025-06-20 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX251219C03600000 | 2024-05-07 2:04PM EDT | 2025-12-19 | 1,830.00 | 1,948.80 | 1,981.20 | 0.00 | - | 2 | 16 | 39.22% |
| SPX261218C03600000 | 2023-05-19 10:35AM EDT | 2026-12-18 | 1,157.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C03600000 | 2023-12-26 12:10PM EDT | 2027-12-17 | 1,680.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P03600000 | 2024-05-14 2:54PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,500 | 1,892 | 211.72% |
| SPXW240523P03600000 | 2024-05-15 3:53PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,000 | 3,772 | 150.00% |
| SPXW240524P03600000 | 2024-05-16 3:18PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,768 | 121.88% |
| SPXW240528P03600000 | 2024-05-20 2:47PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 532 | 4,893 | 80.08% |
| SPXW240529P03600000 | 2024-05-20 1:36PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 383 | 75.00% |
| SPXW240530P03600000 | 2024-05-22 10:44AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 1,888 | 70.70% |
| SPXW240531P03600000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 2,037 | 66.80% |
| SPXW240603P03600000 | 2024-05-22 9:40AM EDT | 2024-06-03 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 400 | 135 | 61.52% |
| SPXW240604P03600000 | 2024-05-21 4:12PM EDT | 2024-06-04 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 17 | 61.13% |
| SPXW240605P03600000 | 2024-05-20 2:25PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 23 | 58.98% |
| SPXW240606P03600000 | 2024-05-06 9:30AM EDT | 2024-06-06 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 58.40% |
| SPXW240607P03600000 | 2024-05-22 9:38AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 176 | 1,057 | 56.64% |
| SPXW240610P03600000 | 2024-05-20 4:08PM EDT | 2024-06-10 | 0.15 | 0.10 | 0.15 | 0.00 | - | 72 | 113 | 53.17% |
| SPXW240611P03600000 | 2024-05-14 10:15AM EDT | 2024-06-11 | 0.34 | 0.10 | 0.20 | 0.00 | - | 5 | 9 | 52.69% |
| SPXW240612P03600000 | 2024-05-15 2:30PM EDT | 2024-06-12 | 0.35 | 0.10 | 0.25 | 0.00 | - | 66 | 95 | 52.15% |
| SPXW240613P03600000 | 2024-05-14 10:29AM EDT | 2024-06-13 | 0.45 | 0.15 | 0.25 | 0.00 | - | 5 | 20 | 51.56% |
| SPXW240614P03600000 | 2024-05-21 11:33AM EDT | 2024-06-14 | 0.25 | 0.20 | 0.25 | 0.00 | - | 4 | 96 | 50.98% |
| SPXW240617P03600000 | 2024-05-20 1:38PM EDT | 2024-06-17 | 0.32 | 0.20 | 0.30 | 0.00 | - | 4 | 23 | 49.32% |
| SPXW240618P03600000 | 2024-05-15 1:24PM EDT | 2024-06-18 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4 | 18 | 49.10% |
| SPXW240620P03600000 | 2024-05-21 1:36PM EDT | 2024-06-20 | 0.42 | 0.30 | 0.40 | 0.00 | - | 1 | 73 | 48.02% |
| SPXW240621P03600000 | 2024-05-21 1:14PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.40 | 0.00 | - | 2 | 574 | 47.24% |
| SPXW240624P03600000 | 2024-05-20 1:49PM EDT | 2024-06-24 | 0.47 | 0.35 | 0.45 | 0.00 | - | 66 | 77 | 45.63% |
| SPXW240626P03600000 | 2024-05-16 2:41PM EDT | 2024-06-26 | 0.65 | 0.40 | 0.50 | 0.00 | - | 61 | 62 | 44.80% |
| SPXW240628P03600000 | 2024-05-22 9:57AM EDT | 2024-06-28 | 0.51 | 0.50 | 0.60 | -0.19 | -27.14% | 6 | 4,921 | 44.39% |
| SPXW240701P03600000 | 2024-05-16 4:05PM EDT | 2024-07-01 | 0.85 | 0.50 | 0.60 | 0.00 | - | - | 5 | 42.74% |
| SPXW240705P03600000 | 2024-05-16 2:15PM EDT | 2024-07-05 | 1.00 | 0.65 | 0.75 | 0.00 | - | 16 | 34 | 41.72% |
| SPXW240712P03600000 | 2024-05-16 2:42PM EDT | 2024-07-12 | 1.20 | 0.90 | 1.00 | 0.00 | - | 8 | 18 | 40.02% |
| SPXW240719P03600000 | 2024-05-21 1:50PM EDT | 2024-07-19 | 1.30 | 1.15 | 1.25 | 0.00 | - | 55 | 318 | 38.51% |
| SPXW240731P03600000 | 2024-05-22 10:45AM EDT | 2024-07-31 | 1.67 | 1.65 | 1.75 | -0.13 | -7.22% | 2 | 561 | 36.50% |
| SPXW240816P03600000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 2.70 | 2.40 | 2.55 | 0.00 | - | 1 | 83 | 34.55% |
| SPXW240830P03600000 | 2024-05-21 3:48PM EDT | 2024-08-30 | 3.20 | 3.10 | 3.20 | 0.00 | - | 4 | 9,220 | 33.03% |
| SPXW240920P03600000 | 2024-05-21 1:14PM EDT | 2024-09-20 | 4.70 | 4.30 | 4.50 | 0.00 | - | 3 | 101 | 31.50% |
| SPXW240930P03600000 | 2024-05-16 10:59AM EDT | 2024-09-30 | 5.37 | 4.80 | 5.00 | 0.00 | - | 5 | 377 | 30.74% |
| SPX241018P03600000 | 2024-05-21 3:04PM EDT | 2024-10-18 | 6.40 | 6.20 | 6.30 | 0.00 | - | 3 | 2,811 | 29.85% |
| SPXW241031P03600000 | 2024-05-21 12:14PM EDT | 2024-10-31 | 7.30 | 6.90 | 7.20 | 0.00 | - | 2 | 3 | 29.24% |
| SPX241115P03600000 | 2024-05-21 3:48PM EDT | 2024-11-15 | 8.90 | 8.70 | 8.90 | 0.00 | - | 29 | 2,746 | 28.95% |
| SPX241220P03600000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 11.86 | 11.70 | 11.80 | 0.00 | - | 272 | 17,688 | 27.76% |
| SPXW241231P03600000 | 2024-05-14 12:21PM EDT | 2024-12-31 | 14.75 | 12.30 | 12.50 | 0.00 | - | 8 | 250 | 27.35% |
| SPX250117P03600000 | 2024-05-17 2:52AM EDT | 2025-01-17 | 14.55 | 13.70 | 13.90 | 0.00 | - | 2 | 5,627 | 26.88% |
| SPX250221P03600000 | 2024-05-21 12:54PM EDT | 2025-02-21 | 17.00 | 16.60 | 16.90 | 0.00 | - | 5 | 1,126 | 26.05% |
| SPX250321P03600000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 19.91 | 19.20 | 19.40 | 0.00 | - | 108 | 6,597 | 25.49% |
| SPXW250331P03600000 | 2024-05-22 10:02AM EDT | 2025-03-31 | 20.16 | 20.00 | 20.30 | -0.04 | -0.20% | 5 | 12 | 25.31% |
| SPX250417P03600000 | 2024-04-29 9:36AM EDT | 2025-04-17 | 31.00 | 21.50 | 21.80 | 0.00 | - | 1 | 320 | 25.01% |
| SPX250516P03600000 | 2024-04-30 3:55PM EDT | 2025-05-16 | 36.00 | 24.00 | 24.30 | 0.00 | - | 1 | 4 | 24.53% |
| SPX250620P03600000 | 2024-05-21 12:31PM EDT | 2025-06-20 | 27.45 | 27.00 | 27.30 | 0.00 | - | 20 | 5,030 | 24.00% |
| SPX251219P03600000 | 2024-05-21 1:20PM EDT | 2025-12-19 | 45.11 | 44.30 | 45.10 | 0.00 | - | 2 | 6,404 | 22.29% |
| SPX261218P03600000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 76.18 | 73.50 | 76.80 | 0.00 | - | 1 | 1,198 | 20.12% |
| SPX271217P03600000 | 2024-03-22 2:41PM EDT | 2027-12-17 | 126.00 | 89.10 | 196.90 | 0.00 | - | 1 | 1,308 | 23.39% |
| SPX281215P03600000 | 2024-01-10 12:33PM EDT | 2028-12-15 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
| SPX291221P03600000 | 2024-05-20 10:07AM EDT | 2029-12-21 | 167.00 | 159.40 | 168.90 | 0.00 | - | 1 | 272 | 17.67% |
© 2024 Yahoo. All rights reserved.