S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2200.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C02200000 | 2024-02-29 12:39PM EDT | 2024-05-17 | 2,880.74 | 3,055.90 | 3,061.30 | 0.00 | - | - | 4 | 409.07% |
| SPXW240531C02200000 | 2024-04-22 11:56AM EDT | 2024-05-31 | 2,794.52 | 2,852.10 | 2,859.20 | 0.00 | - | 3 | 6 | 178.20% |
| SPX240621C02200000 | 2024-03-12 10:29AM EDT | 2024-06-21 | 2,975.91 | 2,961.60 | 2,967.50 | 0.00 | - | 3 | 12 | 193.64% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2024-09-20 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 67.83% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 2,862.13 | 2,876.70 | 2,886.40 | 0.00 | - | - | 3 | 84.26% |
| SPX241220C02200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 2,597.38 | 2,715.90 | 2,795.90 | 0.00 | - | 2 | 114 | 0.00% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,069.77 | 2,898.30 | 2,913.50 | 0.00 | - | 1 | 0 | 69.33% |
| SPX251219C02200000 | 2024-03-21 1:12PM EDT | 2025-12-19 | 3,157.92 | 2,837.60 | 2,915.40 | 0.00 | - | 7 | 85 | 50.18% |
| SPX261218C02200000 | 2022-05-09 1:37PM EDT | 2026-12-18 | 1,950.00 | 1,949.60 | 2,249.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 3,053.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C02200000 | 2023-08-07 11:17AM EDT | 2028-12-15 | 2,633.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02200000 | 2024-04-05 9:58AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 432.81% |
| SPXW240503P02200000 | 2024-04-18 10:09PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 115 | 306.25% |
| SPXW240506P02200000 | 2024-04-16 3:04PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 193.75% |
| SPXW240507P02200000 | 2024-04-15 11:03AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 176.56% |
| SPXW240508P02200000 | 2024-04-15 11:04AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 164.06% |
| SPXW240510P02200000 | 2024-04-22 11:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 144.53% |
| SPXW240513P02200000 | 2024-04-19 3:22PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 125.00% |
| SPXW240514P02200000 | 2024-04-15 1:58PM EDT | 2024-05-14 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 3 | 125.78% |
| SPXW240515P02200000 | 2024-04-19 3:21PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 121.09% |
| SPX240517P02200000 | 2024-04-16 9:38AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 5,527 | 113.28% |
| SPXW240524P02200000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 122 | 94.53% |
| SPXW240531P02200000 | 2024-04-25 12:13PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 594 | 82.81% |
| SPXW240614P02200000 | 2024-04-29 12:52PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 13 | 72.95% |
| SPXW240621P02200000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 231 | 67.77% |
| SPXW240628P02200000 | 2024-04-30 10:12AM EDT | 2024-06-28 | 0.25 | 0.10 | 0.30 | 0.00 | - | 35 | 249 | 65.87% |
| SPXW240719P02200000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.45 | 0.00 | - | 5 | 549 | 59.50% |
| SPXW240731P02200000 | 2024-05-01 9:56AM EDT | 2024-07-31 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 103 | 56.62% |
| SPX240816P02200000 | 2024-04-15 3:05PM EDT | 2024-08-16 | 1.80 | 0.55 | 0.75 | 0.00 | - | 1 | 6,145 | 53.75% |
| SPXW240830P02200000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 0.87 | 0.70 | 0.95 | 0.00 | - | 2 | 16 | 51.71% |
| SPXW240920P02200000 | 2024-04-24 12:13PM EDT | 2024-09-20 | 1.50 | 1.05 | 1.20 | 0.00 | - | - | 1 | 49.57% |
| SPXW240930P02200000 | 2024-04-29 2:34PM EDT | 2024-09-30 | 1.32 | 1.20 | 1.40 | 0.00 | - | 3 | 23 | 48.70% |
| SPX241018P02200000 | 2024-04-30 12:40PM EDT | 2024-10-18 | 1.70 | 1.55 | 1.80 | 0.00 | - | 1 | 13,656 | 47.33% |
| SPX241115P02200000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 2.55 | 2.30 | 2.60 | 0.00 | - | 2 | 10,627 | 45.74% |
| SPX241220P02200000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 3.20 | 3.30 | 3.60 | 0.00 | - | 4 | 14,844 | 43.87% |
| SPXW241231P02200000 | 2024-04-26 1:53PM EDT | 2024-12-31 | 3.84 | 3.50 | 3.80 | 0.00 | - | 10 | 196 | 43.16% |
| SPX250117P02200000 | 2024-04-24 11:49AM EDT | 2025-01-17 | 5.00 | 4.00 | 4.40 | 0.00 | - | 4,500 | 5,351 | 42.52% |
| SPX250221P02200000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 5.38 | 5.00 | 5.30 | 0.00 | - | 1 | 3,952 | 40.93% |
| SPX250321P02200000 | 2024-04-22 9:33AM EDT | 2025-03-21 | 8.20 | 5.80 | 6.10 | 0.00 | - | 2 | 1,461 | 39.88% |
| SPX250417P02200000 | 2024-04-30 3:56PM EDT | 2025-04-17 | 6.80 | 6.30 | 6.80 | 0.00 | - | 4 | 49 | 38.90% |
| SPX250516P02200000 | 2024-04-19 12:29PM EDT | 2025-05-16 | 10.70 | 7.10 | 7.60 | 0.00 | - | 4 | 11 | 37.99% |
| SPX250620P02200000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 7.88 | 8.00 | 8.40 | 0.00 | - | 3 | 2,056 | 36.89% |
| SPX251219P02200000 | 2024-03-26 12:19PM EDT | 2025-12-19 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,415 | 12.50% |
| SPX261218P02200000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 22.90 | 20.20 | 22.40 | 0.00 | - | 1 | 565 | 28.50% |
| SPX271217P02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 36.90 | 29.10 | 33.90 | 0.00 | - | 1 | 677 | 26.31% |
| SPX281215P02200000 | 2024-03-08 11:07AM EDT | 2028-12-15 | 48.47 | 19.90 | 52.80 | 0.00 | - | 1 | 7 | 25.65% |
© 2024 Yahoo. All rights reserved.