S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:1000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C01000000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 4,071.33 | 4,039.70 | 4,046.90 | 0.00 | - | 1 | 0 | 423.04% |
| SPXW240621C01000000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 4,235.20 | 4,073.70 | 4,081.10 | 0.00 | - | 1 | 307 | 282.69% |
| SPXW240628C01000000 | 2024-04-23 11:08AM EDT | 2024-06-28 | 4,054.95 | 4,037.20 | 4,045.70 | 0.00 | - | 2 | 0 | 219.10% |
| SPX240719C01000000 | 2024-04-26 9:34AM EDT | 2024-07-19 | 4,077.01 | 4,037.20 | 4,047.10 | 0.00 | - | 1 | 0 | 188.74% |
| SPX240816C01000000 | 2024-04-22 10:29AM EDT | 2024-08-16 | 3,980.16 | 4,036.40 | 4,046.30 | 0.00 | - | 1 | 0 | 161.17% |
| SPX240920C01000000 | 2024-04-22 10:21AM EDT | 2024-09-20 | 3,985.85 | 4,035.40 | 4,044.00 | 0.00 | - | 100 | 0 | 138.06% |
| SPXW240930C01000000 | 2024-04-29 11:33AM EDT | 2024-09-30 | 4,105.20 | 4,035.40 | 4,045.30 | 0.00 | - | 2 | 0 | 134.14% |
| SPX241018C01000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 4,089.50 | 4,036.30 | 4,046.30 | 0.00 | - | 1 | 0 | 127.80% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 4,044.92 | 4,036.60 | 4,046.50 | 0.00 | - | 1 | 0 | 118.64% |
| SPX241220C01000000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 4,068.62 | 4,035.10 | 4,043.80 | 0.00 | - | 110 | 0 | 107.53% |
| SPXW241231C01000000 | 2024-04-29 11:26AM EDT | 2024-12-31 | 4,107.76 | 4,036.10 | 4,044.90 | 0.00 | - | 2 | 0 | 105.98% |
| SPX250117C01000000 | 2024-04-29 11:01AM EDT | 2025-01-17 | 4,111.73 | 4,038.10 | 4,046.70 | 0.00 | - | 2 | 0 | 104.00% |
| SPX251219C01000000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 4,050.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C01000000 | 2023-12-21 2:13PM EDT | 2026-12-18 | 3,676.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P01000000 | 2024-03-28 10:39AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 300 | 6,123 | 217.97% |
| SPXW240621P01000000 | 2024-03-27 9:50AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 116.80% |
| SPXW240628P01000000 | 2024-04-30 3:11PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 114.45% |
| SPXW240719P01000000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 98.05% |
| SPX240816P01000000 | 2024-04-29 12:09PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 0 | 86.52% |
| SPX240920P01000000 | 2024-05-01 12:29PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 76.66% |
| SPXW240930P01000000 | 2024-04-30 10:29AM EDT | 2024-09-30 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 74.12% |
| SPX241018P01000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 72.17% |
| SPX241115P01000000 | 2024-05-01 3:36PM EDT | 2024-11-15 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 69.58% |
| SPX241220P01000000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 0.35 | 0.20 | 0.45 | 0.00 | - | 10 | 0 | 65.53% |
| SPXW241231P01000000 | 2024-04-29 11:29AM EDT | 2024-12-31 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 0 | 65.16% |
| SPX250117P01000000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 0.45 | 0.35 | 0.65 | 0.00 | - | 1 | 0 | 64.23% |
| SPX250221P01000000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 0.67 | 0.45 | 0.80 | 0.00 | - | 1 | 0 | 61.52% |
| SPX250321P01000000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 1.05 | 0.65 | 1.00 | 0.00 | - | 1 | 0 | 60.34% |
| SPX250417P01000000 | 2024-04-30 4:09PM EDT | 2025-04-17 | 1.05 | 0.70 | 1.40 | 0.00 | - | 4 | 0 | 59.34% |
| SPX250620P01000000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 1.22 | 1.05 | 1.60 | 0.00 | - | 1 | 0 | 55.86% |
| SPX251219P01000000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 3.24 | 2.05 | 3.30 | 0.00 | - | 1 | 0 | 50.25% |
| SPX261218P01000000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 3.58 | 2.30 | 4.90 | 0.00 | - | 230 | 0 | 42.62% |
© 2024 Yahoo. All rights reserved.