S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:1600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C01600000 | 2024-04-19 11:55AM EDT | 2024-05-17 | 3,391.82 | 3,441.60 | 3,448.90 | 0.00 | - | 1 | 0 | 308.00% |
| SPXW240531C01600000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 3,367.60 | 3,441.90 | 3,449.00 | 0.00 | - | 10 | 0 | 225.23% |
| SPXW240621C01600000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 3,549.40 | 3,405.20 | 3,418.80 | 0.00 | - | 1 | 1 | 101.51% |
| SPXW240628C01600000 | 2023-12-11 5:05PM EDT | 2024-06-28 | 3,039.50 | 3,174.50 | 3,203.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920C01600000 | 2023-07-13 11:47AM EDT | 2024-09-20 | 2,934.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 2024-12-20 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 101.52% |
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 2025-02-21 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219C01600000 | 2023-12-15 4:48PM EDT | 2025-12-19 | 3,130.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C01600000 | 2023-08-23 1:11PM EDT | 2027-12-17 | 2,918.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 3,671.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P01600000 | 2024-04-19 11:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 155.47% |
| SPXW240531P01600000 | 2024-04-02 3:25PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 113.28% |
| SPXW240621P01600000 | 2024-04-17 12:57PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 51 | 0 | 86.91% |
| SPXW240628P01600000 | 2024-04-12 2:55PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 83.79% |
| SPX240719P01600000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 0 | 74.51% |
| SPXW240731P01600000 | 2024-04-23 10:26AM EDT | 2024-07-31 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 71.24% |
| SPX240816P01600000 | 2024-05-01 12:39PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.30 | 0.00 | - | 16 | 0 | 66.41% |
| SPXW240830P01600000 | 2024-03-25 1:27PM EDT | 2024-08-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPX240920P01600000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 0.35 | 0.30 | 0.50 | 0.00 | - | 11 | 0 | 61.01% |
| SPXW240930P01600000 | 2024-03-25 1:45PM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPX241018P01600000 | 2024-05-01 4:51AM EDT | 2024-10-18 | 0.65 | 0.40 | 0.70 | 0.00 | - | 2 | 0 | 57.35% |
| SPX241115P01600000 | 2024-04-24 11:24AM EDT | 2024-11-15 | 1.10 | 0.75 | 1.00 | 0.00 | - | 1 | 0 | 55.49% |
| SPX241220P01600000 | 2024-05-01 10:18AM EDT | 2024-12-20 | 1.40 | 1.20 | 1.45 | 0.00 | - | 1 | 0 | 53.32% |
| SPXW241231P01600000 | 2024-04-30 12:34PM EDT | 2024-12-31 | 1.45 | 1.30 | 1.55 | 0.00 | - | 1 | 0 | 52.50% |
| SPX250117P01600000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 1.80 | 1.55 | 1.85 | 0.00 | - | 2 | 0 | 51.72% |
| SPX250221P01600000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 2.03 | 2.00 | 2.35 | 0.00 | - | 6 | 0 | 50.33% |
| SPX250321P01600000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 2.75 | 2.45 | 2.80 | 0.00 | - | 1 | 0 | 49.08% |
| SPXW250331P01600000 | 2024-05-01 5:09AM EDT | 2025-03-31 | 2.90 | 2.55 | 2.95 | 0.00 | - | 2 | 0 | 48.64% |
| SPX250417P01600000 | 2024-05-01 3:10PM EDT | 2025-04-17 | 2.83 | 2.75 | 3.40 | 0.00 | - | 6 | 0 | 48.26% |
| SPX250620P01600000 | 2024-05-01 10:05AM EDT | 2025-06-20 | 4.10 | 3.70 | 4.30 | 0.00 | - | 1 | 0 | 45.69% |
| SPX251219P01600000 | 2024-04-11 1:57PM EDT | 2025-12-19 | 7.45 | 5.70 | 7.00 | 0.00 | - | 1 | 0 | 40.63% |
| SPX261218P01600000 | 2024-04-11 1:57PM EDT | 2026-12-18 | 11.25 | 8.20 | 11.50 | 0.00 | - | 1 | 0 | 34.43% |
| SPX271217P01600000 | 2024-04-04 1:45PM EDT | 2027-12-17 | 14.69 | 10.70 | 17.50 | 0.00 | - | 1 | 0 | 31.38% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
© 2024 Yahoo. All rights reserved.