S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C02000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 3,056.71 | 3,047.80 | 3,056.20 | 0.00 | - | - | 4 | 745.28% |
| SPXW240517C02000000 | 2024-03-14 4:06PM EDT | 2024-05-17 | 3,164.09 | 3,120.70 | 3,135.80 | 0.00 | - | 1 | 1 | 349.05% |
| SPX240621C02000000 | 2024-04-30 3:20PM EDT | 2024-06-21 | 3,066.18 | 3,051.40 | 3,058.30 | 0.00 | - | 101 | 11,966 | 150.03% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2024-06-28 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 172.35% |
| SPX240719C02000000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 2,989.90 | 3,055.10 | 3,064.40 | 0.00 | - | 1 | 42 | 123.75% |
| SPXW240731C02000000 | 2024-03-25 12:01PM EDT | 2024-07-31 | 3,246.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C02000000 | 2024-03-22 3:37PM EDT | 2024-08-16 | 3,261.60 | 2,975.40 | 2,994.60 | 0.00 | - | 2 | 26 | 0.00% |
| SPX240920C02000000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 3,124.13 | 3,064.00 | 3,072.80 | 0.00 | - | 20 | 3,439 | 96.19% |
| SPXW240930C02000000 | 2024-04-29 11:33AM EDT | 2024-09-30 | 3,129.50 | 3,065.10 | 3,074.10 | 0.00 | - | 2 | 2 | 93.46% |
| SPX241018C02000000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 3,055.70 | 3,069.20 | 3,078.00 | 0.00 | - | 3 | 32 | 89.90% |
| SPX241115C02000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 3,102.30 | 3,074.20 | 3,082.80 | 0.00 | - | 1 | 17 | 84.96% |
| SPX241220C02000000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 3,107.37 | 3,078.10 | 3,086.80 | 0.00 | - | 30 | 3,167 | 79.51% |
| SPX250117C02000000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 3,146.65 | 3,085.30 | 3,094.00 | 0.00 | - | 3 | 431 | 77.09% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,258.82 | 3,086.80 | 3,102.10 | 0.00 | - | - | 1 | 73.57% |
| SPX250620C02000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 3,227.83 | 3,051.00 | 3,123.00 | 0.00 | - | 1 | 4 | 60.55% |
| SPX251219C02000000 | 2024-04-24 11:57AM EDT | 2025-12-19 | 3,135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| SPX261218C02000000 | 2024-04-10 9:31AM EDT | 2026-12-18 | 3,285.31 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2027-12-17 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 56.35% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2028-12-15 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 51.94% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 3,323.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02000000 | 2024-04-01 3:06PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 481.25% |
| SPXW240503P02000000 | 2024-04-24 12:55PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 146 | 340.63% |
| SPXW240508P02000000 | 2024-04-11 10:24AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 182.03% |
| SPXW240510P02000000 | 2024-04-22 10:50AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 149 | 160.16% |
| SPXW240513P02000000 | 2024-04-22 10:50AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 139.06% |
| SPXW240514P02000000 | 2024-04-22 4:13PM EDT | 2024-05-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 139.45% |
| SPXW240515P02000000 | 2024-04-22 4:13PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 134.38% |
| SPX240517P02000000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5,184 | 125.78% |
| SPXW240522P02000000 | 2024-04-26 10:04AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 109.77% |
| SPXW240524P02000000 | 2024-04-22 10:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 105.08% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 205 | 91.80% |
| SPXW240603P02000000 | 2024-04-24 2:07PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 87.70% |
| SPXW240607P02000000 | 2024-04-26 11:45AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 82.81% |
| SPXW240614P02000000 | 2024-04-29 12:34PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 63 | 78.03% |
| SPX240621P02000000 | 2024-04-30 3:20PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.15 | 0.00 | - | 101 | 23,051 | 72.46% |
| SPXW240628P02000000 | 2024-04-30 12:41PM EDT | 2024-06-28 | 0.17 | 0.05 | 0.20 | 0.00 | - | 3 | 432 | 70.51% |
| SPX240719P02000000 | 2024-04-29 3:45PM EDT | 2024-07-19 | 0.27 | 0.15 | 0.35 | 0.00 | - | 44 | 4,418 | 63.82% |
| SPXW240731P02000000 | 2024-05-01 3:28PM EDT | 2024-07-31 | 0.32 | 0.25 | 0.45 | 0.00 | - | 9 | 13 | 61.16% |
| SPXW240816P02000000 | 2024-03-14 3:26PM EDT | 2024-08-16 | 1.45 | 0.80 | 1.35 | 0.00 | - | 3 | 3 | 62.61% |
| SPXW240830P02000000 | 2024-05-01 2:55PM EDT | 2024-08-30 | 0.55 | 0.50 | 0.70 | 0.00 | - | 10 | 17 | 55.65% |
| SPX240920P02000000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 0.82 | 0.70 | 0.90 | 0.00 | - | 60 | 21,914 | 52.78% |
| SPXW240930P02000000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 0.95 | 0.80 | 1.00 | 0.00 | - | 5 | 3,350 | 51.61% |
| SPX241018P02000000 | 2024-05-02 2:13AM EDT | 2024-10-18 | 1.15 | 1.05 | 1.30 | -0.10 | -8.00% | 10 | 28,491 | 50.13% |
| SPX241115P02000000 | 2024-05-01 1:09PM EDT | 2024-11-15 | 1.95 | 1.60 | 1.95 | 0.00 | - | 51 | 3,712 | 49.03% |
| SPX241220P02000000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 2.75 | 2.45 | 2.70 | 0.00 | - | 8 | 20,025 | 46.92% |
| SPXW241231P02000000 | 2024-05-01 10:26AM EDT | 2024-12-31 | 2.92 | 2.65 | 2.90 | 0.00 | - | 2 | 56 | 46.24% |
| SPX250117P02000000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 3.30 | 3.00 | 3.40 | 0.00 | - | 3 | 7,923 | 45.58% |
| SPX250221P02000000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 4.17 | 3.80 | 4.20 | 0.00 | - | 1 | 82 | 43.95% |
| SPX250321P02000000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 5.00 | 4.40 | 4.80 | 0.00 | - | 1 | 207 | 42.74% |
| SPXW250331P02000000 | 2024-04-22 1:21PM EDT | 2025-03-31 | 6.00 | 4.70 | 5.00 | 0.00 | - | 40 | 21 | 42.32% |
| SPX250417P02000000 | 2024-05-01 4:03PM EDT | 2025-04-17 | 5.50 | 4.90 | 5.50 | 0.00 | - | 14 | 69 | 41.81% |
| SPX250620P02000000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 6.34 | 6.30 | 6.80 | 0.00 | - | 2 | 2,851 | 39.59% |
| SPX251219P02000000 | 2024-04-23 9:34AM EDT | 2025-12-19 | 11.30 | 9.60 | 10.70 | 0.00 | - | 1 | 3,812 | 35.28% |
| SPX261218P02000000 | 2024-04-16 2:30PM EDT | 2026-12-18 | 21.00 | 14.80 | 17.90 | 0.00 | - | 31 | 2,629 | 30.24% |
| SPX271217P02000000 | 2024-04-16 3:41PM EDT | 2027-12-17 | 29.10 | 20.80 | 27.10 | 0.00 | - | 2 | 492 | 27.77% |
| SPX281215P02000000 | 2024-04-02 10:34AM EDT | 2028-12-15 | 38.61 | 21.70 | 42.80 | 0.00 | - | 5 | 261 | 26.98% |
| SPX291221P02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 44.58 | 29.70 | 54.90 | 0.00 | - | 1 | 19 | 25.81% |
© 2024 Yahoo. All rights reserved.