S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:1200.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C01200000 | 2024-02-20 3:27PM EDT | 2024-05-17 | 3,771.08 | 4,046.20 | 4,050.30 | 0.00 | - | - | 1 | 663.24% |
| SPXW240531C01200000 | 2024-04-15 10:00AM EDT | 2024-05-31 | 3,965.46 | 3,836.60 | 3,843.80 | 0.00 | - | 1 | 0 | 268.19% |
| SPXW240621C01200000 | 2024-03-22 3:21PM EDT | 2024-06-21 | 4,036.00 | 3,760.00 | 3,773.30 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240628C01200000 | 2024-04-29 12:18PM EDT | 2024-06-28 | 3,914.71 | 3,836.70 | 3,843.80 | 0.00 | - | 2 | 0 | 192.95% |
| SPX240719C01200000 | 2023-07-14 10:46AM EDT | 2024-07-19 | 3,326.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01200000 | 2024-03-15 1:20PM EDT | 2024-09-20 | 3,922.00 | 3,921.40 | 3,934.20 | 0.00 | - | 2 | 35 | 175.82% |
| SPXW240930C01200000 | 2024-04-29 2:46PM EDT | 2024-09-30 | 3,910.32 | 3,836.50 | 3,845.40 | 0.00 | - | 139 | 0 | 119.83% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 2025-01-17 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 132.00% |
| SPX250321C01200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,039.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218C01200000 | 2024-03-06 10:49AM EDT | 2026-12-18 | 3,898.36 | 3,959.30 | 4,020.30 | 0.00 | - | 1 | 2 | 77.31% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 2027-12-17 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P01200000 | 2024-02-26 11:12AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,770 | 185.16% |
| SPXW240531P01200000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 141.41% |
| SPXW240621P01200000 | 2024-03-20 11:44AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.20 | 0.00 | - | 60 | 80 | 113.67% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 106.54% |
| SPXW240719P01200000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 89.45% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 78.42% |
| SPX240920P01200000 | 2024-05-01 12:22PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 500 | 0 | 71.00% |
| SPXW240930P01200000 | 2024-04-29 2:34PM EDT | 2024-09-30 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 69.34% |
| SPX241018P01200000 | 2024-05-01 1:31PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.35 | 0.00 | - | 9 | 0 | 66.70% |
| SPX241115P01200000 | 2024-05-01 3:00PM EDT | 2024-11-15 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 0 | 63.92% |
| SPX241220P01200000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 0.55 | 0.45 | 0.65 | 0.00 | - | 11 | 0 | 60.93% |
| SPXW241231P01200000 | 2024-05-01 2:50PM EDT | 2024-12-31 | 0.65 | 0.55 | 0.75 | 0.00 | - | 2 | 0 | 60.45% |
| SPX250117P01200000 | 2024-04-29 3:40PM EDT | 2025-01-17 | 0.79 | 0.65 | 0.90 | 0.00 | - | 2,549 | 0 | 59.40% |
| SPX250221P01200000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 1.08 | 0.85 | 1.15 | 0.00 | - | 1 | 0 | 57.17% |
| SPX250321P01200000 | 2024-05-01 10:00AM EDT | 2025-03-21 | 1.30 | 1.15 | 1.45 | 0.00 | - | 1 | 0 | 56.09% |
| SPXW250331P01200000 | 2024-04-30 12:34PM EDT | 2025-03-31 | 1.40 | 1.15 | 1.50 | 0.00 | - | 1 | 0 | 55.35% |
| SPX250417P01200000 | 2024-04-30 12:34PM EDT | 2025-04-17 | 1.55 | 1.30 | 1.85 | 0.00 | - | 2 | 0 | 54.96% |
| SPX250516P01200000 | 2024-05-01 12:19PM EDT | 2025-05-16 | 1.74 | 1.50 | 2.10 | 0.00 | - | 12 | 0 | 53.58% |
| SPX250620P01200000 | 2024-05-01 10:05AM EDT | 2025-06-20 | 2.10 | 1.80 | 2.20 | 0.00 | - | 3 | 0 | 51.86% |
| SPX251219P01200000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 4.80 | 3.10 | 4.20 | 0.00 | - | 6 | 0 | 47.14% |
| SPX261218P01200000 | 2024-04-30 11:40AM EDT | 2026-12-18 | 5.20 | 4.00 | 6.90 | 0.00 | - | 1 | 0 | 39.65% |
| SPX271217P01200000 | 2024-04-11 3:46PM EDT | 2027-12-17 | 8.10 | 6.00 | 10.30 | 0.00 | - | 1 | 0 | 35.76% |
| SPX281215P01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPX291221P01200000 | 2024-04-15 11:17AM EDT | 2029-12-21 | 14.40 | 12.20 | 18.70 | 0.00 | - | 1 | 0 | 31.53% |
© 2024 Yahoo. All rights reserved.