S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2500.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C02500000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 2,527.82 | 2,543.10 | 2,550.40 | 0.00 | - | 2 | 0 | 198.94% |
| SPX240621C02500000 | 2024-04-22 1:14PM EDT | 2024-06-21 | 2,519.09 | 2,549.30 | 2,557.80 | 0.00 | - | 2 | 0 | 116.44% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2024-06-28 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 137.95% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2024-07-19 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2024-08-16 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 73.18% |
| SPX240920C02500000 | 2024-04-25 10:41AM EDT | 2024-09-20 | 2,534.98 | 2,569.80 | 2,579.80 | 0.00 | - | 1 | 0 | 77.58% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2024-09-30 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C02500000 | 2024-03-05 2:00PM EDT | 2024-12-20 | 2,655.22 | 2,683.20 | 2,728.90 | 0.00 | - | 4 | 6 | 85.60% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2025-01-17 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,786.37 | 2,606.70 | 2,622.70 | 0.00 | - | - | 0 | 61.70% |
| SPX250321C02500000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,758.84 | 2,769.50 | 2,796.40 | 0.00 | - | - | 1 | 82.34% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2025-06-20 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2027-12-17 | 2,675.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P02500000 | 2024-04-30 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 96.48% |
| SPXW240531P02500000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 0 | 72.46% |
| SPXW240621P02500000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 60.99% |
| SPXW240628P02500000 | 2024-04-26 9:50AM EDT | 2024-06-28 | 0.40 | 0.25 | 0.45 | 0.00 | - | 6 | 0 | 58.84% |
| SPX240719P02500000 | 2024-05-01 10:07AM EDT | 2024-07-19 | 0.75 | 0.55 | 0.75 | 0.00 | - | 15 | 0 | 53.37% |
| SPXW240731P02500000 | 2024-04-30 3:39PM EDT | 2024-07-31 | 0.85 | 0.75 | 0.90 | 0.00 | - | 70 | 0 | 50.89% |
| SPX240816P02500000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 1.20 | 1.00 | 1.20 | 0.00 | - | 7 | 0 | 48.77% |
| SPXW240830P02500000 | 2024-04-26 9:39AM EDT | 2024-08-30 | 1.50 | 1.35 | 1.50 | 0.00 | - | 30 | 0 | 46.98% |
| SPXW240920P02500000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 2.10 | 1.80 | 2.05 | 0.00 | - | 1 | 0 | 44.92% |
| SPXW240930P02500000 | 2024-05-01 9:56AM EDT | 2024-09-30 | 2.30 | 2.05 | 2.30 | 0.00 | - | 1 | 0 | 44.00% |
| SPX241018P02500000 | 2024-05-01 10:10AM EDT | 2024-10-18 | 2.92 | 2.60 | 2.90 | 0.00 | - | 2,401 | 0 | 42.78% |
| SPX241115P02500000 | 2024-04-29 11:47AM EDT | 2024-11-15 | 3.70 | 3.70 | 4.10 | 0.00 | - | 3 | 0 | 41.42% |
| SPX241220P02500000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 4.95 | 5.10 | 5.40 | 0.00 | - | 97 | 0 | 39.62% |
| SPXW241231P02500000 | 2024-04-26 1:53PM EDT | 2024-12-31 | 5.68 | 5.40 | 5.70 | 0.00 | - | 5 | 0 | 39.01% |
| SPX250117P02500000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 6.46 | 6.00 | 6.50 | 0.00 | - | 6 | 0 | 38.42% |
| SPX250221P02500000 | 2024-04-26 2:03PM EDT | 2025-02-21 | 7.60 | 7.20 | 7.80 | 0.00 | - | 2 | 0 | 37.05% |
| SPX250321P02500000 | 2024-04-26 2:04PM EDT | 2025-03-21 | 8.60 | 8.30 | 8.70 | 0.00 | - | 2 | 0 | 36.00% |
| SPX250417P02500000 | 2024-04-30 3:53PM EDT | 2025-04-17 | 9.50 | 9.10 | 10.00 | 0.00 | - | 1 | 0 | 35.34% |
| SPX250620P02500000 | 2024-04-18 9:52AM EDT | 2025-06-20 | 16.00 | 11.30 | 12.00 | 0.00 | - | 125 | 0 | 33.46% |
| SPX251219P02500000 | 2024-04-23 9:39AM EDT | 2025-12-19 | 19.37 | 17.20 | 18.90 | 0.00 | - | 8 | 0 | 30.16% |
| SPX271217P02500000 | 2024-03-04 3:36PM EDT | 2027-12-17 | 47.92 | 34.90 | 60.40 | 0.00 | - | 1 | 203 | 25.84% |
© 2024 Yahoo. All rights reserved.