S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2300.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2024-06-21 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2024-09-20 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 67.18% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,975.27 | 2,796.20 | 2,812.10 | 0.00 | - | 1 | 0 | 65.76% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2025-06-20 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P02300000 | 2024-04-19 2:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 107.42% |
| SPXW240531P02300000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 32 | 0 | 80.66% |
| SPX240621P02300000 | 2024-04-25 12:10PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | 0.00 | - | 100 | 0 | 65.92% |
| SPXW240628P02300000 | 2024-04-30 10:11AM EDT | 2024-06-28 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 0 | 63.65% |
| SPX240719P02300000 | 2024-04-22 4:07PM EDT | 2024-07-19 | 0.75 | 0.35 | 0.55 | 0.00 | - | 10 | 0 | 57.37% |
| SPXW240731P02300000 | 2024-05-01 2:40PM EDT | 2024-07-31 | 0.50 | 0.50 | 0.70 | 0.00 | - | 12 | 0 | 54.88% |
| SPX240816P02300000 | 2024-04-25 11:30AM EDT | 2024-08-16 | 1.11 | 0.70 | 0.90 | 0.00 | - | 10 | 0 | 52.04% |
| SPXW240830P02300000 | 2024-04-04 2:44PM EDT | 2024-08-30 | 1.75 | 0.90 | 1.15 | 0.00 | - | 1 | 0 | 50.16% |
| SPX240920P02300000 | 2024-04-29 11:27AM EDT | 2024-09-20 | 1.37 | 1.25 | 1.50 | 0.00 | - | 1 | 0 | 48.19% |
| SPXW240930P02300000 | 2024-04-30 3:57PM EDT | 2024-09-30 | 1.65 | 1.45 | 1.70 | 0.00 | - | 2 | 0 | 47.22% |
| SPX241018P02300000 | 2024-05-01 10:10AM EDT | 2024-10-18 | 2.15 | 1.85 | 2.15 | 0.00 | - | 1 | 0 | 45.85% |
| SPX241115P02300000 | 2024-04-30 12:40PM EDT | 2024-11-15 | 2.95 | 2.75 | 3.10 | 0.00 | - | 3 | 0 | 44.37% |
| SPX241220P02300000 | 2024-04-29 1:03PM EDT | 2024-12-20 | 3.81 | 3.80 | 4.20 | 0.00 | - | 1 | 0 | 42.50% |
| SPXW241231P02300000 | 2024-04-30 1:46PM EDT | 2024-12-31 | 4.27 | 4.10 | 4.50 | 0.00 | - | 6 | 0 | 41.91% |
| SPX250117P02300000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 4.92 | 4.60 | 5.10 | 0.00 | - | 5,100 | 0 | 41.20% |
| SPX250221P02300000 | 2024-05-01 9:54AM EDT | 2025-02-21 | 6.30 | 5.70 | 6.20 | 0.00 | - | 1 | 0 | 39.74% |
| SPX250321P02300000 | 2024-04-30 11:19AM EDT | 2025-03-21 | 6.70 | 6.60 | 7.00 | 0.00 | - | 7 | 0 | 38.64% |
| SPXW250331P02300000 | 2024-04-11 11:52AM EDT | 2025-03-31 | 9.14 | 6.80 | 7.40 | 0.00 | - | - | 0 | 38.36% |
| SPX250417P02300000 | 2024-04-30 3:31PM EDT | 2025-04-17 | 7.62 | 7.10 | 8.00 | 0.00 | - | 4 | 0 | 37.85% |
| SPX250516P02300000 | 2024-04-29 11:33AM EDT | 2025-05-16 | 8.10 | 8.00 | 8.80 | 0.00 | - | 1 | 0 | 36.90% |
| SPX250620P02300000 | 2024-04-23 10:29AM EDT | 2025-06-20 | 10.08 | 8.90 | 9.70 | 0.00 | - | 5 | 0 | 35.84% |
| SPX271217P02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 76.47 | 66.20 | 77.30 | 0.00 | - | 2 | 0 | 30.28% |
© 2024 Yahoo. All rights reserved.