S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:1400.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C01400000 | 2024-05-01 10:29AM EDT | 2024-05-03 | 3,622.04 | 3,639.90 | 3,650.80 | 0.00 | - | 5 | 0 | 967.47% |
| SPXW240507C01400000 | 2024-04-22 3:24PM EDT | 2024-05-07 | 3,620.44 | 3,640.10 | 3,651.00 | 0.00 | - | 2 | 0 | 559.33% |
| SPXW240510C01400000 | 2024-04-12 12:30PM EDT | 2024-05-10 | 3,739.01 | 3,641.60 | 3,648.90 | 0.00 | - | 1 | 0 | 455.74% |
| SPXW240517C01400000 | 2024-03-14 2:31PM EDT | 2024-05-17 | 3,752.50 | 3,717.70 | 3,732.90 | 0.00 | - | 1 | 1 | 466.47% |
| SPXW240531C01400000 | 2024-04-03 10:45AM EDT | 2024-05-31 | 3,827.49 | 3,640.00 | 3,647.40 | 0.00 | - | 10 | 0 | 246.89% |
| SPXW240607C01400000 | 2024-04-22 2:31PM EDT | 2024-06-07 | 3,638.41 | 3,640.00 | 3,647.30 | 0.00 | - | - | 0 | 222.23% |
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240628C01400000 | 2023-08-01 1:39PM EDT | 2024-06-28 | 3,195.59 | 3,121.10 | 3,136.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 3,647.20 | 3,642.20 | 3,651.00 | 0.00 | - | - | 0 | 155.22% |
| SPXW240731C01400000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 3,773.35 | 3,606.70 | 3,649.60 | 0.00 | - | 2 | 0 | 121.17% |
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 3,685.47 | 3,644.10 | 3,652.90 | 0.00 | - | - | 0 | 126.97% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 2024-09-20 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 2024-12-20 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 108.94% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 2025-12-19 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 73.26% |
| SPX261218C01400000 | 2022-05-16 12:10AM EDT | 2026-12-18 | 2,647.80 | 2,232.70 | 2,555.40 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 2027-12-17 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P01400000 | 2024-03-11 11:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 0 | 489.06% |
| SPXW240513P01400000 | 2024-04-11 3:09PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 199.61% |
| SPXW240517P01400000 | 2024-02-23 2:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPXW240531P01400000 | 2024-04-30 2:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 126.17% |
| SPXW240621P01400000 | 2024-04-22 12:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 0 | 96.88% |
| SPXW240628P01400000 | 2024-03-21 9:30AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 743 | 96.88% |
| SPXW240719P01400000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 0 | 81.64% |
| SPXW240731P01400000 | 2024-04-26 9:34AM EDT | 2024-07-31 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 76.07% |
| SPXW240816P01400000 | 2024-04-05 2:20PM EDT | 2024-08-16 | 0.31 | 0.05 | 0.25 | 0.00 | - | 30 | 0 | 72.27% |
| SPXW240830P01400000 | 2024-05-01 2:08PM EDT | 2024-08-30 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 69.48% |
| SPX240920P01400000 | 2024-04-30 10:39AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.35 | 0.00 | - | 15 | 0 | 65.82% |
| SPXW240930P01400000 | 2024-04-04 2:40PM EDT | 2024-09-30 | 0.53 | 0.25 | 0.35 | 0.00 | - | 60 | 0 | 64.06% |
| SPX241018P01400000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.34 | 0.25 | 0.50 | 0.00 | - | 60 | 0 | 61.72% |
| SPX241115P01400000 | 2024-05-01 1:09PM EDT | 2024-11-15 | 0.53 | 0.45 | 0.70 | 0.00 | - | 4 | 0 | 59.38% |
| SPX241220P01400000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 0.85 | 0.75 | 1.00 | 0.00 | - | 11 | 0 | 56.92% |
| SPXW241231P01400000 | 2024-04-30 3:55PM EDT | 2024-12-31 | 1.00 | 0.85 | 1.10 | 0.00 | - | 2 | 0 | 56.20% |
| SPX250117P01400000 | 2024-04-30 1:23PM EDT | 2025-01-17 | 1.23 | 1.00 | 1.35 | 0.00 | - | 510 | 0 | 55.36% |
| SPX250221P01400000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 1.58 | 1.35 | 1.75 | 0.00 | - | 1 | 0 | 53.49% |
| SPX250321P01400000 | 2024-05-01 9:40AM EDT | 2025-03-21 | 1.95 | 1.70 | 2.05 | 0.00 | - | 3 | 0 | 52.17% |
| SPXW250331P01400000 | 2024-05-01 5:08AM EDT | 2025-03-31 | 2.10 | 1.75 | 2.15 | 0.00 | - | 2 | 0 | 51.61% |
| SPX250417P01400000 | 2024-05-01 5:08AM EDT | 2025-04-17 | 2.30 | 1.90 | 2.40 | 0.00 | - | 4 | 0 | 50.89% |
| SPX250516P01400000 | 2024-05-01 12:19PM EDT | 2025-05-16 | 2.44 | 2.20 | 2.70 | 0.00 | - | 17 | 0 | 50.18% |
| SPX250620P01400000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 2.95 | 2.60 | 3.20 | 0.00 | - | 1 | 0 | 48.98% |
| SPX251219P01400000 | 2024-05-01 2:22PM EDT | 2025-12-19 | 4.60 | 4.20 | 5.60 | 0.00 | - | 2 | 0 | 43.81% |
| SPX261218P01400000 | 2024-05-01 3:16PM EDT | 2026-12-18 | 7.31 | 5.80 | 9.20 | 0.00 | - | 115 | 0 | 36.99% |
| SPX271217P01400000 | 2024-04-02 12:00PM EDT | 2027-12-17 | 10.80 | 7.00 | 13.90 | 0.00 | - | 1 | 0 | 33.55% |
© 2024 Yahoo. All rights reserved.