S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:6600.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C06600000 | 2024-04-11 10:14AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 72.07% |
| SPXW240531C06600000 | 2024-04-11 2:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 930 | 2,100 | 25.00% |
| SPXW240621C06600000 | 2024-05-16 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 23.63% |
| SPX240719C06600000 | 2024-05-20 10:13AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 17.73% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 2024-07-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 0 | 16.16% |
| SPX240816C06600000 | 2024-05-16 2:38AM EDT | 2024-08-16 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 14.97% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 2024-08-30 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 14.42% |
| SPX240920C06600000 | 2024-05-15 1:46PM EDT | 2024-09-20 | 0.50 | 0.25 | 0.40 | 0.00 | - | 10 | 0 | 13.49% |
| SPXW240930C06600000 | 2024-04-16 10:25AM EDT | 2024-09-30 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 23 | 13.51% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 0.75 | 0.60 | 0.75 | 0.00 | - | 2 | 0 | 12.98% |
| SPXW241031C06600000 | 2024-05-07 11:30AM EDT | 2024-10-31 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 12.85% |
| SPX241115C06600000 | 2024-05-21 10:49AM EDT | 2024-11-15 | 1.48 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 12.90% |
| SPX241220C06600000 | 2024-05-21 1:10PM EDT | 2024-12-20 | 2.65 | 2.55 | 2.70 | 0.00 | - | 15 | 0 | 12.73% |
| SPXW241231C06600000 | 2024-05-13 2:48PM EDT | 2024-12-31 | 2.45 | 2.95 | 3.10 | 0.00 | - | 1 | 0 | 12.65% |
| SPX250117C06600000 | 2024-05-17 4:06PM EDT | 2025-01-17 | 4.07 | 3.80 | 4.10 | 0.00 | - | 253 | 0 | 12.70% |
| SPX250221C06600000 | 2024-05-21 8:39AM EDT | 2025-02-21 | 6.40 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 12.72% |
| SPX250321C06600000 | 2024-05-21 3:12PM EDT | 2025-03-21 | 8.98 | 8.90 | 9.30 | 0.00 | - | 4 | 0 | 12.91% |
| SPXW250331C06600000 | 2024-05-17 10:16AM EDT | 2025-03-31 | 10.12 | 9.80 | 10.30 | 0.00 | - | 1 | 0 | 12.94% |
| SPX250417C06600000 | 2024-05-21 3:38PM EDT | 2025-04-17 | 12.39 | 11.90 | 12.80 | 0.00 | - | 12 | 0 | 13.12% |
| SPX250516C06600000 | 2024-05-21 10:00AM EDT | 2025-05-16 | 16.51 | 16.30 | 17.10 | 0.00 | - | 1 | 0 | 13.33% |
| SPX250620C06600000 | 2024-05-20 2:21PM EDT | 2025-06-20 | 23.40 | 22.50 | 23.30 | 0.00 | - | 758 | 0 | 13.59% |
| SPX251219C06600000 | 2024-05-20 1:52PM EDT | 2025-12-19 | 76.94 | 74.60 | 77.40 | 0.00 | - | 500 | 0 | 15.44% |
| SPX261218C06600000 | 2024-05-20 2:51PM EDT | 2026-12-18 | 231.73 | 225.70 | 239.70 | 0.00 | - | 7 | 0 | 18.49% |
| SPX271217C06600000 | 2024-05-07 10:23AM EDT | 2027-12-17 | 365.00 | 396.10 | 428.40 | 0.00 | - | 1 | 0 | 20.92% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 2028-12-15 | 500.00 | 582.80 | 629.60 | 0.00 | - | 5 | 0 | 23.08% |
| SPX291221C06600000 | 2024-05-06 12:02PM EDT | 2029-12-21 | 719.80 | 776.30 | 829.50 | 0.00 | - | 1 | 0 | 24.89% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P06600000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 1,390.81 | 1,271.10 | 1,277.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P06600000 | 2024-04-22 2:31PM EDT | 2024-06-07 | 1,523.29 | 1,265.50 | 1,271.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P06600000 | 2024-05-15 11:48AM EDT | 2024-06-21 | 1,278.45 | 1,253.40 | 1,259.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P06600000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 1,422.84 | 1,227.40 | 1,234.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 63.47% |
| SPX240816P06600000 | 2023-10-19 12:03PM EDT | 2024-08-16 | 2,015.38 | 1,857.20 | 1,881.10 | 0.00 | - | 2 | 16 | 97.35% |
| SPX240920P06600000 | 2024-01-11 2:26PM EDT | 2024-09-20 | 1,644.10 | 1,382.20 | 1,428.70 | 0.00 | - | 3 | 33 | 42.32% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 32.77% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 2024-12-20 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 33.06% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 2024-12-31 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 17.65% |
| SPX250117P06600000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 1,090.08 | 1,077.30 | 1,086.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 2025-02-21 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06600000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 1,063.21 | 1,027.00 | 1,058.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250620P06600000 | 2024-03-11 9:02AM EDT | 2025-06-20 | 1,181.79 | 1,139.00 | 1,156.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06600000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 1,003.25 | 1,079.20 | 1,123.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX261218P06600000 | 2024-05-20 12:58PM EDT | 2026-12-18 | 885.24 | 863.50 | 898.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 2027-12-17 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 0.00% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06600000 | 2024-05-06 12:02PM EDT | 2029-12-21 | 977.68 | 880.00 | 928.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.