S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:435.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240531C00435000 | 2024-05-14 9:48AM EDT | 2024-05-31 | 88.67 | 96.19 | 96.33 | 0.00 | - | 10 | 4 | 60.62% |
| XSP240621C00435000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 97.60 | 97.34 | 97.47 | 0.00 | - | 1 | 514 | 44.70% |
| XSP240628C00435000 | 2023-12-18 11:52AM EDT | 2024-06-28 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240731C00435000 | 2024-03-01 12:19PM EDT | 2024-07-31 | 86.87 | 97.55 | 98.24 | 0.00 | - | 10 | 10 | 32.67% |
| XSP240920C00435000 | 2024-01-04 1:42PM EDT | 2024-09-20 | 57.86 | 75.14 | 77.47 | 0.00 | - | 12 | 53 | 0.00% |
| XSP240930C00435000 | 2024-02-23 10:57AM EDT | 2024-09-30 | 90.25 | 100.21 | 100.90 | 0.00 | - | 4 | 3 | 29.04% |
| XSP241018C00435000 | 2023-10-16 2:53PM EDT | 2024-10-18 | 42.80 | 45.25 | 47.98 | 0.00 | - | 2 | 29 | 0.00% |
| XSP241220C00435000 | 2023-12-01 4:08PM EDT | 2024-12-20 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XSP250117C00435000 | 2024-03-01 2:38PM EDT | 2025-01-17 | 99.65 | 109.29 | 110.43 | 0.00 | - | 5 | 10 | 31.03% |
| XSP250221C00435000 | 2024-02-27 1:34PM EDT | 2025-02-21 | 96.23 | 111.50 | 112.69 | 0.00 | - | - | 1 | 30.83% |
| XSP250321C00435000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 97.96 | 114.84 | 115.49 | 0.00 | - | 17 | 17 | 31.46% |
| XSP250331C00435000 | 2024-04-30 9:37AM EDT | 2025-03-31 | 98.55 | 115.39 | 116.05 | 0.00 | - | - | 17 | 31.36% |
| XSP250620C00435000 | 2023-11-06 11:10AM EDT | 2025-06-20 | 53.03 | 61.24 | 67.95 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240524P00435000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 4 | 43 | 50.78% |
| XSP240531P00435000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 39.06% |
| XSP240607P00435000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 101 | 33.50% |
| XSP240614P00435000 | 2024-05-16 9:49AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| XSP240621P00435000 | 2024-05-13 3:47PM EDT | 2024-06-21 | 0.23 | 0.13 | 0.15 | 0.00 | - | 3 | 76 | 28.17% |
| XSP240628P00435000 | 2024-05-16 1:00PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.22 | 0.00 | - | 68 | 112 | 27.03% |
| XSP240719P00435000 | 2024-05-15 9:46AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| XSP240731P00435000 | 2024-05-14 4:01PM EDT | 2024-07-31 | 0.72 | 0.55 | 0.61 | 0.00 | - | 73 | 78 | 23.55% |
| XSP240816P00435000 | 2024-05-14 3:51PM EDT | 2024-08-16 | 0.96 | 0.76 | 0.83 | 0.00 | - | 85 | 164 | 22.57% |
| XSP240830P00435000 | 2024-05-15 9:42AM EDT | 2024-08-30 | 1.08 | 0.94 | 1.01 | 0.00 | - | 20 | 328 | 21.79% |
| XSP240920P00435000 | 2024-05-16 10:35AM EDT | 2024-09-20 | 1.33 | 1.28 | 1.35 | 0.00 | - | 140 | 254 | 21.06% |
| XSP241018P00435000 | 2024-04-25 10:17AM EDT | 2024-10-18 | 4.64 | 1.72 | 1.83 | 0.00 | - | 2 | 6 | 20.34% |
| XSP241031P00435000 | 2024-05-02 9:31AM EDT | 2024-10-31 | 3.90 | 1.91 | 2.01 | 0.00 | - | 3 | 4 | 19.95% |
| XSP241115P00435000 | 2024-05-16 2:10PM EDT | 2024-11-15 | 2.42 | 2.30 | 2.43 | 0.00 | - | 6 | 22 | 19.99% |
| XSP241129P00435000 | 2024-04-19 10:26AM EDT | 2024-11-29 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XSP241220P00435000 | 2024-04-11 3:47PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 146 | 6.25% |
| XSP241231P00435000 | 2024-05-16 2:24PM EDT | 2024-12-31 | 3.19 | 3.06 | 3.19 | 0.00 | - | 2 | 3 | 19.12% |
| XSP250117P00435000 | 2024-04-29 9:32AM EDT | 2025-01-17 | 5.63 | 3.35 | 3.52 | 0.00 | - | 2 | 6 | 18.93% |
| XSP250221P00435000 | 2024-05-16 9:39AM EDT | 2025-02-21 | 4.18 | 4.01 | 4.19 | 0.00 | - | 1 | 1 | 18.58% |
| XSP250321P00435000 | 2024-05-09 10:30AM EDT | 2025-03-21 | 5.73 | 4.59 | 4.80 | 0.00 | - | 2 | 0 | 18.43% |
| XSP250331P00435000 | 2024-05-06 1:02PM EDT | 2025-03-31 | 6.40 | 4.76 | 4.97 | 0.00 | - | - | 1 | 18.32% |
| XSP250620P00435000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| XSP251219P00435000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 13.30 | 9.90 | 10.23 | 0.00 | - | 5 | 8 | 17.25% |
© 2024 Yahoo. All rights reserved.