S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2100.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C02100000 | 2024-02-22 10:30AM EDT | 2024-05-17 | 2,962.39 | 3,134.70 | 3,145.10 | 0.00 | - | 1 | 1 | 415.82% |
| SPXW240621C02100000 | 2024-03-22 3:16PM EDT | 2024-06-21 | 3,149.90 | 2,869.60 | 2,882.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C02100000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 2,973.70 | 2,955.60 | 2,964.20 | 0.00 | - | 1 | 0 | 117.95% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2024-09-20 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 138.09% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2025-01-17 | 3,140.69 | 2,988.50 | 2,997.00 | 0.00 | - | 1 | 0 | 74.26% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,164.22 | 2,990.00 | 3,005.20 | 0.00 | - | 1 | 0 | 70.85% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P02100000 | 2024-04-30 4:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 119.53% |
| SPXW240531P02100000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 87.11% |
| SPX240621P02100000 | 2024-04-30 10:19AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 71.39% |
| SPXW240628P02100000 | 2024-04-26 3:57PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.25 | 0.00 | - | 15 | 0 | 68.70% |
| SPX240719P02100000 | 2024-04-29 9:32AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 0 | 61.91% |
| SPXW240731P02100000 | 2024-04-30 10:10AM EDT | 2024-07-31 | 0.40 | 0.30 | 0.50 | 0.00 | - | 5 | 0 | 58.74% |
| SPXW240816P02100000 | 2024-04-02 9:43AM EDT | 2024-08-16 | 1.00 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 55.74% |
| SPXW240830P02100000 | 2024-03-22 10:54AM EDT | 2024-08-30 | 1.35 | 1.40 | 1.85 | 0.00 | - | 1 | 1 | 58.40% |
| SPX240920P02100000 | 2024-04-29 10:15AM EDT | 2024-09-20 | 1.02 | 0.85 | 1.05 | 0.00 | - | 2 | 0 | 50.98% |
| SPXW240930P02100000 | 2024-04-09 11:27AM EDT | 2024-09-30 | 1.80 | 1.00 | 1.15 | 0.00 | - | 15 | 0 | 50.24% |
| SPX241018P02100000 | 2024-04-30 3:53PM EDT | 2024-10-18 | 1.45 | 1.30 | 1.55 | 0.00 | - | 21 | 0 | 49.02% |
| SPX241115P02100000 | 2024-04-30 3:56PM EDT | 2024-11-15 | 2.20 | 2.00 | 2.25 | 0.00 | - | 2 | 0 | 47.35% |
| SPX241220P02100000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 3.20 | 2.90 | 3.10 | 0.00 | - | 2 | 0 | 45.33% |
| SPXW241231P02100000 | 2024-04-30 12:41PM EDT | 2024-12-31 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 0 | 44.79% |
| SPX250117P02100000 | 2024-04-29 2:51PM EDT | 2025-01-17 | 3.71 | 3.50 | 3.90 | 0.00 | - | 808 | 0 | 44.06% |
| SPX250221P02100000 | 2024-04-26 9:01AM EDT | 2025-02-21 | 4.70 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 42.38% |
| SPX250321P02100000 | 2024-04-29 12:22PM EDT | 2025-03-21 | 5.10 | 5.10 | 5.40 | 0.00 | - | 96 | 0 | 41.26% |
| SPXW250331P02100000 | 2024-04-15 9:51AM EDT | 2025-03-31 | 7.30 | 5.30 | 5.70 | 0.00 | - | 2,000 | 0 | 40.94% |
| SPX250417P02100000 | 2024-04-30 12:20PM EDT | 2025-04-17 | 5.97 | 5.60 | 6.10 | 0.00 | - | 4 | 0 | 40.31% |
| SPX250620P02100000 | 2024-04-29 3:11PM EDT | 2025-06-20 | 7.52 | 7.00 | 7.60 | 0.00 | - | 20 | 0 | 38.24% |
© 2024 Yahoo. All rights reserved.