S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:1900.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C01900000 | 2024-02-27 11:04AM EDT | 2024-06-21 | 3,185.87 | 3,354.30 | 3,365.80 | 0.00 | - | 15 | 30 | 263.72% |
| SPX240719C01900000 | 2023-06-22 10:26AM EDT | 2024-07-19 | 2,525.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C01900000 | 2023-12-26 1:05PM EDT | 2024-08-16 | 2,900.77 | 2,990.50 | 3,037.20 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01900000 | 2023-12-18 12:02PM EDT | 2024-09-20 | 2,866.38 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPX241220C01900000 | 2024-01-02 2:02PM EDT | 2024-12-20 | 2,884.53 | 3,000.90 | 3,080.90 | 0.00 | - | 100 | 70 | 0.00% |
| SPX250117C01900000 | 2023-12-18 12:03PM EDT | 2025-01-17 | 2,877.88 | 2,901.20 | 2,943.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P01900000 | 2024-04-18 10:04PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 97 | 126.56% |
| SPX240621P01900000 | 2024-04-19 5:57AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 7,210 | 76.37% |
| SPXW240628P01900000 | 2024-04-26 2:43PM EDT | 2024-06-28 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 477 | 74.32% |
| SPX240719P01900000 | 2024-04-23 10:57AM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 2,607 | 67.24% |
| SPX240816P01900000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 16,742 | 59.77% |
| SPXW240920P01900000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 0.90 | 0.60 | 0.75 | 0.00 | - | - | 2 | 54.69% |
| SPXW240930P01900000 | 2024-04-10 9:42AM EDT | 2024-09-30 | 1.34 | 0.65 | 0.85 | 0.00 | - | 2 | 16 | 53.39% |
| SPX241018P01900000 | 2024-05-02 2:13AM EDT | 2024-10-18 | 0.95 | 0.85 | 1.15 | -0.10 | -9.52% | 10 | 19,734 | 51.93% |
| SPX241115P01900000 | 2024-05-02 2:16AM EDT | 2024-11-15 | 1.50 | 1.35 | 1.70 | -0.10 | -6.25% | 10 | 592 | 50.25% |
| SPX241220P01900000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 2.30 | 2.10 | 2.30 | 0.00 | - | 127 | 2,534 | 48.47% |
| SPXW241231P01900000 | 2024-05-01 10:26AM EDT | 2024-12-31 | 2.52 | 2.25 | 2.50 | 0.00 | - | 3 | 20 | 47.82% |
| SPX250117P01900000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 2.95 | 2.55 | 2.95 | 0.00 | - | 3 | 727 | 47.14% |
| SPX250221P01900000 | 2024-04-30 4:00PM EDT | 2025-02-21 | 3.70 | 3.20 | 3.70 | 0.00 | - | 3 | 72 | 45.51% |
| SPX250321P01900000 | 2024-04-04 9:46AM EDT | 2025-03-21 | 4.85 | 4.00 | 4.30 | 0.00 | - | 20 | 107 | 44.33% |
| SPX250620P01900000 | 2024-04-29 3:11PM EDT | 2025-06-20 | 5.97 | 5.50 | 6.00 | 0.00 | - | 20 | 116 | 40.93% |
© 2024 Yahoo. All rights reserved.