S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP250221C00420000 | 2024-04-22 2:32PM EDT | 420.00 | 104.61 | 129.98 | 131.15 | 0.00 | - | - | 0 | 39.57% |
| XSP250221C00435000 | 2024-02-27 1:34PM EDT | 435.00 | 96.23 | 111.50 | 112.69 | 0.00 | - | - | 1 | 33.28% |
| XSP250221C00440000 | 2024-02-28 4:43PM EDT | 440.00 | 92.25 | 107.15 | 108.33 | 0.00 | - | - | 1 | 32.62% |
| XSP250221C00455000 | 2024-04-22 2:39PM EDT | 455.00 | 73.05 | 98.28 | 99.38 | 0.00 | - | 2 | 0 | 33.44% |
| XSP250221C00460000 | 2024-04-22 2:34PM EDT | 460.00 | 71.48 | 93.90 | 94.90 | 0.00 | - | 2 | 0 | 32.58% |
| XSP250221C00464000 | 2024-02-22 10:44AM EDT | 464.00 | 71.00 | 85.53 | 86.36 | 0.00 | - | 10 | 10 | 28.50% |
| XSP250221C00470000 | 2024-05-20 2:23PM EDT | 470.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250221C00471000 | 2024-03-14 10:07AM EDT | 471.00 | 74.10 | 71.14 | 71.75 | 0.00 | - | 1 | 1 | 21.59% |
| XSP250221C00479000 | 2024-02-22 2:16PM EDT | 479.00 | 61.82 | 73.38 | 74.19 | 0.00 | - | 1 | 1 | 26.80% |
| XSP250221C00485000 | 2024-03-21 10:30AM EDT | 485.00 | 71.68 | 47.07 | 49.90 | 0.00 | - | 1 | 0 | 12.95% |
| XSP250221C00490000 | 2024-05-16 12:13PM EDT | 490.00 | 67.09 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XSP250221C00494000 | 2024-04-16 9:54AM EDT | 494.00 | 49.59 | 62.91 | 63.67 | 0.00 | - | 1 | 3 | 25.84% |
| XSP250221C00495000 | 2024-04-15 3:51PM EDT | 495.00 | 49.73 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| XSP250221C00496000 | 2024-02-20 10:46AM EDT | 496.00 | 43.05 | 61.82 | 62.45 | 0.00 | - | - | 6 | 25.79% |
| XSP250221C00500000 | 2024-03-13 9:42AM EDT | 500.00 | 53.92 | 52.58 | 53.41 | 0.00 | - | 1 | 88 | 21.74% |
| XSP250221C00510000 | 2024-03-21 3:35AM EDT | 510.00 | 52.10 | 31.23 | 33.95 | 0.00 | - | 1 | 33 | 13.63% |
| XSP250221C00520000 | 2024-04-03 12:39PM EDT | 520.00 | 38.00 | 32.42 | 32.85 | 0.00 | - | 1 | 19 | 16.18% |
| XSP250221C00530000 | 2024-03-28 12:07PM EDT | 530.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.10% |
| XSP250221C00540000 | 2024-04-12 3:14PM EDT | 540.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| XSP250221C00550000 | 2024-05-20 2:23PM EDT | 550.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| XSP250221C00560000 | 2024-05-08 10:22AM EDT | 560.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| XSP250221C00570000 | 2024-05-02 11:05AM EDT | 570.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| XSP250221C00580000 | 2024-05-31 12:48PM EDT | 580.00 | 6.79 | 0.00 | 0.00 | -2.15 | -24.05% | 1 | 5 | 3.13% |
| XSP250221C00590000 | 2024-05-17 10:07AM EDT | 590.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| XSP250221C00600000 | 2024-04-25 9:51AM EDT | 600.00 | 2.93 | 4.68 | 4.93 | 0.00 | - | 1 | 3 | 14.09% |
| XSP250221C00610000 | 2024-05-15 2:36PM EDT | 610.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP250221P00290000 | 2024-04-30 11:13AM EDT | 290.00 | 1.16 | 0.90 | 1.02 | 0.00 | - | 50 | 57 | 35.33% |
| XSP250221P00300000 | 2024-02-05 11:03AM EDT | 300.00 | 1.95 | 1.68 | 1.85 | 0.00 | - | - | 1 | 37.15% |
| XSP250221P00340000 | 2024-03-18 9:36AM EDT | 340.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XSP250221P00350000 | 2024-05-14 11:39AM EDT | 350.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 12.50% |
| XSP250221P00360000 | 2024-05-03 9:30AM EDT | 360.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XSP250221P00370000 | 2024-05-09 10:38AM EDT | 370.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XSP250221P00380000 | 2024-02-27 3:16PM EDT | 380.00 | 4.05 | 3.43 | 3.54 | 0.00 | - | 1 | 4 | 27.01% |
| XSP250221P00390000 | 2024-03-22 3:35PM EDT | 390.00 | 4.01 | 4.24 | 6.57 | 0.00 | - | 1 | 2 | 29.84% |
| XSP250221P00400000 | 2024-04-30 10:49AM EDT | 400.00 | 3.95 | 2.89 | 3.09 | 0.00 | - | 4 | 19 | 22.83% |
| XSP250221P00410000 | 2024-05-06 9:30AM EDT | 410.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| XSP250221P00420000 | 2024-05-07 12:49PM EDT | 420.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 6.25% |
| XSP250221P00425000 | 2024-03-01 4:42PM EDT | 425.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XSP250221P00430000 | 2024-05-30 10:11AM EDT | 430.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| XSP250221P00433000 | 2024-05-02 1:50PM EDT | 433.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XSP250221P00435000 | 2024-05-16 9:39AM EDT | 435.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP250221P00438000 | 2024-05-06 3:55PM EDT | 438.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSP250221P00440000 | 2024-05-16 12:36PM EDT | 440.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XSP250221P00445000 | 2024-04-11 4:01PM EDT | 445.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| XSP250221P00448000 | 2024-03-12 10:50AM EDT | 448.00 | 9.00 | 9.03 | 9.37 | 0.00 | - | - | 5 | 21.82% |
| XSP250221P00449000 | 2024-05-16 9:37AM EDT | 449.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| XSP250221P00450000 | 2024-05-30 3:36PM EDT | 450.00 | 5.75 | 4.60 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| XSP250221P00452000 | 2024-03-05 11:15AM EDT | 452.00 | 10.26 | 8.56 | 8.93 | 0.00 | - | 1 | 0 | 20.66% |
| XSP250221P00453000 | 2024-02-12 11:49AM EDT | 453.00 | 11.36 | 9.30 | 9.63 | 0.00 | - | - | 1 | 21.09% |
| XSP250221P00454000 | 2024-05-03 12:48PM EDT | 454.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| XSP250221P00455000 | 2024-05-31 12:11PM EDT | 455.00 | 6.50 | 0.00 | 0.00 | -2.09 | -24.33% | 1 | 12 | 3.13% |
| XSP250221P00456000 | 2024-02-22 10:38AM EDT | 456.00 | 11.39 | 8.70 | 9.03 | 0.00 | - | 1 | 1 | 19.99% |
| XSP250221P00458000 | 2024-03-05 1:40PM EDT | 458.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XSP250221P00460000 | 2024-04-26 11:27AM EDT | 460.00 | 9.88 | 5.73 | 5.94 | 0.00 | - | 4 | 4 | 16.43% |
| XSP250221P00461000 | 2024-05-15 11:03AM EDT | 461.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSP250221P00462000 | 2024-05-15 11:22AM EDT | 462.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSP250221P00464000 | 2024-04-19 3:33PM EDT | 464.00 | 14.66 | 5.99 | 6.21 | 0.00 | - | 1 | 1 | 15.98% |
| XSP250221P00465000 | 2024-02-29 10:57AM EDT | 465.00 | 11.65 | 9.37 | 9.70 | 0.00 | - | 3 | 0 | 18.82% |
| XSP250221P00468000 | 2024-03-01 3:18PM EDT | 468.00 | 11.69 | 9.75 | 10.08 | 0.00 | - | 2 | 0 | 18.54% |
| XSP250221P00469000 | 2024-04-16 1:49PM EDT | 469.00 | 14.40 | 6.60 | 6.83 | 0.00 | - | - | 2 | 15.65% |
| XSP250221P00470000 | 2024-05-29 9:30AM EDT | 470.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| XSP250221P00472000 | 2024-03-20 2:18PM EDT | 472.00 | 11.54 | 14.98 | 17.51 | 0.00 | - | 5 | 4 | 23.17% |
| XSP250221P00475000 | 2024-05-15 3:39PM EDT | 475.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| XSP250221P00480000 | 2024-04-19 12:12PM EDT | 480.00 | 18.02 | 7.86 | 8.10 | 0.00 | - | 1 | 1 | 14.66% |
| XSP250221P00484000 | 2024-04-19 12:12PM EDT | 484.00 | 19.02 | 8.38 | 8.63 | 0.00 | - | 1 | 0 | 14.30% |
| XSP250221P00485000 | 2024-04-18 2:51PM EDT | 485.00 | 18.39 | 8.52 | 8.76 | 0.00 | - | 1 | 12 | 14.20% |
| XSP250221P00487000 | 2024-03-01 3:27PM EDT | 487.00 | 15.15 | 12.56 | 12.94 | 0.00 | - | 96 | 116 | 16.76% |
| XSP250221P00490000 | 2024-04-08 10:13AM EDT | 490.00 | 14.78 | 12.29 | 12.58 | 0.00 | - | 7 | 8 | 15.88% |
| XSP250221P00491000 | 2024-04-12 9:39AM EDT | 491.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XSP250221P00493000 | 2024-05-06 3:59PM EDT | 493.00 | 10.79 | 0.00 | 0.00 | -2.08 | -16.16% | 14 | 161 | 1.56% |
| XSP250221P00494000 | 2024-04-17 12:33PM EDT | 494.00 | 23.27 | 9.87 | 10.12 | 0.00 | - | 1 | 2 | 13.38% |
| XSP250221P00495000 | 2024-04-17 12:33PM EDT | 495.00 | 23.54 | 10.03 | 10.29 | 0.00 | - | 2 | 6 | 13.29% |
| XSP250221P00496000 | 2024-04-29 3:27PM EDT | 496.00 | 16.61 | 11.12 | 11.49 | 0.00 | - | - | 1 | 13.88% |
| XSP250221P00500000 | 2024-04-08 10:23AM EDT | 500.00 | 16.74 | 14.47 | 14.76 | 0.00 | - | 1 | 239 | 15.10% |
| XSP250221P00510000 | 2024-04-29 9:42AM EDT | 510.00 | 20.26 | 13.51 | 13.92 | 0.00 | - | 5 | 23 | 12.29% |
| XSP250221P00520000 | 2024-03-28 3:19PM EDT | 520.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XSP250221P00530000 | 2024-02-28 2:04PM EDT | 530.00 | 29.31 | 22.93 | 23.44 | 0.00 | - | 2 | 0 | 12.42% |
| XSP250221P00540000 | 2024-04-22 2:00PM EDT | 540.00 | 36.21 | 19.16 | 19.76 | 0.00 | - | 1 | 0 | 7.02% |
| XSP250221P00550000 | 2024-05-20 2:23PM EDT | 550.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XSP250221P00580000 | 2024-05-21 2:39PM EDT | 580.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.