S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2400.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C02400000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 2,648.17 | 2,646.60 | 2,653.80 | 0.00 | - | - | 0 | 214.04% |
| SPXW240524C02400000 | 2024-04-22 11:56AM EDT | 2024-05-24 | 2,595.12 | 2,648.90 | 2,656.20 | 0.00 | - | 3 | 0 | 181.15% |
| SPX240621C02400000 | 2024-03-28 11:34AM EDT | 2024-06-21 | 2,876.85 | 2,701.90 | 2,714.50 | 0.00 | - | 10 | 567 | 153.00% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2024-08-16 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920C02400000 | 2024-02-05 1:12PM EDT | 2024-09-20 | 2,585.00 | 2,751.60 | 2,764.50 | 0.00 | - | 2 | 1 | 104.24% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2025-01-17 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 99.92% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,880.67 | 2,705.30 | 2,720.70 | 0.00 | - | 1 | 0 | 64.39% |
| SPX250321C02400000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,852.39 | 2,863.40 | 2,890.30 | 0.00 | - | - | 1 | 85.35% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2025-12-19 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C02400000 | 2024-04-01 12:05PM EDT | 2026-12-18 | 3,006.73 | 2,813.70 | 2,893.70 | 0.00 | - | 1 | 33 | 50.76% |
| SPX281215C02400000 | 2023-09-11 1:05PM EDT | 2028-12-15 | 2,421.90 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02400000 | 2024-04-12 10:54AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 389.06% |
| SPXW240503P02400000 | 2024-04-15 10:01AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 275.00% |
| SPXW240506P02400000 | 2024-04-12 10:43AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 174.22% |
| SPXW240507P02400000 | 2024-04-17 9:58AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 158.59% |
| SPXW240508P02400000 | 2024-04-04 1:58PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 146.88% |
| SPXW240509P02400000 | 2024-04-22 11:43AM EDT | 2024-05-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 137.50% |
| SPXW240510P02400000 | 2024-04-16 10:37AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 129.69% |
| SPXW240513P02400000 | 2024-04-10 9:48AM EDT | 2024-05-13 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 117.58% |
| SPXW240514P02400000 | 2024-04-10 9:36AM EDT | 2024-05-14 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 112.89% |
| SPXW240515P02400000 | 2024-04-29 11:58AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 108.79% |
| SPXW240516P02400000 | 2024-04-29 10:27AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 105.08% |
| SPX240517P02400000 | 2024-04-30 12:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 101.76% |
| SPXW240520P02400000 | 2024-04-24 10:21AM EDT | 2024-05-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 0 | 93.36% |
| SPXW240524P02400000 | 2024-04-29 2:50PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 84.96% |
| SPXW240531P02400000 | 2024-05-01 9:38AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 59 | 0 | 76.47% |
| SPXW240607P02400000 | 2024-04-24 10:14AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 68.85% |
| SPXW240614P02400000 | 2024-05-01 1:09PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 67.29% |
| SPXW240621P02400000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 0.23 | 0.15 | 0.30 | 0.00 | - | 20 | 0 | 63.79% |
| SPXW240628P02400000 | 2024-04-30 11:10AM EDT | 2024-06-28 | 0.40 | 0.25 | 0.35 | 0.00 | - | 15 | 0 | 61.28% |
| SPXW240719P02400000 | 2024-04-30 3:11PM EDT | 2024-07-19 | 0.57 | 0.50 | 0.60 | 0.00 | - | 1,000 | 0 | 55.42% |
| SPXW240731P02400000 | 2024-04-30 4:09PM EDT | 2024-07-31 | 0.73 | 0.60 | 0.75 | 0.00 | - | 5 | 0 | 52.65% |
| SPXW240816P02400000 | 2024-04-08 2:15PM EDT | 2024-08-16 | 1.54 | 0.85 | 1.05 | 0.00 | - | 150 | 0 | 50.21% |
| SPXW240830P02400000 | 2024-04-04 2:44PM EDT | 2024-08-30 | 2.00 | 1.10 | 1.30 | 0.00 | - | 1 | 0 | 48.78% |
| SPX240920P02400000 | 2024-05-01 2:55PM EDT | 2024-09-20 | 1.50 | 1.50 | 1.70 | 0.00 | - | 15 | 0 | 46.36% |
| SPXW240930P02400000 | 2024-05-01 3:59PM EDT | 2024-09-30 | 2.00 | 1.75 | 1.95 | 0.00 | - | 1 | 0 | 45.51% |
| SPX241018P02400000 | 2024-05-01 3:58PM EDT | 2024-10-18 | 2.55 | 2.20 | 2.45 | 0.00 | - | 1 | 0 | 44.18% |
| SPX241115P02400000 | 2024-04-25 10:01AM EDT | 2024-11-15 | 4.52 | 3.20 | 3.50 | 0.00 | - | 3 | 0 | 42.76% |
| SPX241220P02400000 | 2024-05-01 1:35PM EDT | 2024-12-20 | 4.60 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 40.96% |
| SPXW241231P02400000 | 2024-04-30 12:12PM EDT | 2024-12-31 | 4.80 | 4.70 | 5.00 | 0.00 | - | 4 | 0 | 40.36% |
| SPX250117P02400000 | 2024-05-01 2:33PM EDT | 2025-01-17 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 39.63% |
| SPX250221P02400000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 6.88 | 6.50 | 6.80 | 0.00 | - | 1 | 0 | 38.25% |
| SPX250321P02400000 | 2024-04-30 3:52PM EDT | 2025-03-21 | 7.60 | 7.40 | 7.70 | 0.00 | - | 9 | 0 | 37.22% |
| SPXW250331P02400000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 8.65 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 36.94% |
| SPX250417P02400000 | 2024-04-29 12:04PM EDT | 2025-04-17 | 8.20 | 8.10 | 8.60 | 0.00 | - | 15 | 0 | 36.36% |
| SPX250516P02400000 | 2024-04-23 11:03AM EDT | 2025-05-16 | 10.10 | 9.00 | 9.60 | 0.00 | - | - | 0 | 35.53% |
| SPX250620P02400000 | 2024-04-15 3:30PM EDT | 2025-06-20 | 15.25 | 10.00 | 10.60 | 0.00 | - | 6 | 0 | 34.53% |
| SPX251219P02400000 | 2024-05-01 9:51AM EDT | 2025-12-19 | 16.64 | 15.50 | 16.80 | 0.00 | - | 13 | 0 | 31.08% |
| SPX261218P02400000 | 2024-04-05 1:19PM EDT | 2026-12-18 | 32.00 | 25.50 | 28.30 | 0.00 | - | 125 | 0 | 26.99% |
| SPX271217P02400000 | 2024-03-04 3:39PM EDT | 2027-12-17 | 43.60 | 30.60 | 54.70 | 0.00 | - | 1 | 2 | 26.50% |
| SPX281215P02400000 | 2024-04-02 10:34AM EDT | 2028-12-15 | 60.01 | 50.10 | 58.30 | 0.00 | - | - | 0 | 23.83% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2029-12-21 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 24.12% |
© 2024 Yahoo. All rights reserved.