S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C02600000 | 2024-02-20 12:29PM EDT | 2024-05-17 | 2,400.66 | 2,659.30 | 2,663.10 | 0.00 | - | - | 1 | 342.75% |
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2024-06-21 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2024-07-19 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 124.68% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2024-09-20 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 112.61% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2024-09-30 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2024-12-20 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 73.36% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,691.57 | 2,512.00 | 2,526.80 | 0.00 | - | - | 0 | 59.61% |
| SPX261218C02600000 | 2024-02-02 12:33PM EDT | 2026-12-18 | 2,527.80 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 49.30% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2028-12-15 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P02600000 | 2024-04-22 12:53PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 246.88% |
| SPXW240506P02600000 | 2024-04-18 10:14PM EDT | 2024-05-06 | 0.75 | 0.00 | 0.05 | 0.00 | - | 59 | 0 | 155.47% |
| SPXW240508P02600000 | 2024-04-22 11:41AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 131.64% |
| SPXW240510P02600000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 116.41% |
| SPXW240513P02600000 | 2024-04-25 12:16PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 105.27% |
| SPXW240514P02600000 | 2024-04-29 11:23AM EDT | 2024-05-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 101.17% |
| SPXW240517P02600000 | 2024-04-24 3:04PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 250 | 0 | 91.21% |
| SPXW240520P02600000 | 2024-04-25 10:29AM EDT | 2024-05-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 83.59% |
| SPXW240521P02600000 | 2024-04-24 10:06AM EDT | 2024-05-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 81.64% |
| SPXW240522P02600000 | 2024-04-25 3:49PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 79.69% |
| SPXW240523P02600000 | 2024-04-25 10:09AM EDT | 2024-05-23 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 77.73% |
| SPXW240524P02600000 | 2024-04-29 2:46PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 302 | 0 | 78.32% |
| SPXW240528P02600000 | 2024-04-30 3:57PM EDT | 2024-05-28 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 72.27% |
| SPXW240531P02600000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 47 | 0 | 70.02% |
| SPXW240607P02600000 | 2024-04-23 3:16PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 0 | 65.04% |
| SPXW240614P02600000 | 2024-05-01 2:08PM EDT | 2024-06-14 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 61.62% |
| SPXW240621P02600000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 58.64% |
| SPXW240628P02600000 | 2024-05-01 3:00PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 0 | 56.69% |
| SPX240719P02600000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 0.60 | 0.65 | 0.80 | 0.00 | - | 26 | 0 | 51.09% |
| SPXW240731P02600000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 1.05 | 0.90 | 1.05 | 0.00 | - | 5 | 0 | 49.41% |
| SPXW240816P02600000 | 2024-04-19 3:05PM EDT | 2024-08-16 | 3.00 | 1.25 | 1.40 | 0.00 | - | 2 | 0 | 46.99% |
| SPXW240830P02600000 | 2024-05-01 10:04AM EDT | 2024-08-30 | 1.80 | 1.55 | 1.75 | 0.00 | - | 1 | 0 | 45.29% |
| SPX240920P02600000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 2.40 | 2.10 | 2.30 | 0.00 | - | 11 | 0 | 43.15% |
| SPXW240930P02600000 | 2024-05-01 10:08AM EDT | 2024-09-30 | 2.70 | 2.40 | 2.65 | 0.00 | - | 2 | 0 | 42.42% |
| SPX241018P02600000 | 2024-05-01 3:53PM EDT | 2024-10-18 | 3.30 | 3.00 | 3.30 | 0.00 | - | 4 | 0 | 41.22% |
| SPX241115P02600000 | 2024-04-24 3:12PM EDT | 2024-11-15 | 5.20 | 4.30 | 4.60 | 0.00 | - | 51 | 0 | 39.88% |
| SPX241220P02600000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 6.00 | 5.80 | 6.00 | 0.00 | - | 3 | 0 | 38.14% |
| SPXW241231P02600000 | 2024-04-29 12:59PM EDT | 2024-12-31 | 5.97 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 37.62% |
| SPX250117P02600000 | 2024-04-29 1:04PM EDT | 2025-01-17 | 6.72 | 6.80 | 7.20 | 0.00 | - | 1 | 0 | 37.00% |
| SPX250221P02600000 | 2024-05-01 10:25AM EDT | 2025-02-21 | 8.68 | 8.20 | 8.60 | 0.00 | - | 1 | 0 | 35.68% |
| SPX250321P02600000 | 2024-04-30 10:47AM EDT | 2025-03-21 | 9.10 | 9.40 | 9.70 | 0.00 | - | 1 | 0 | 34.75% |
| SPXW250331P02600000 | 2024-04-29 10:16AM EDT | 2025-03-31 | 9.90 | 9.70 | 10.10 | 0.00 | - | 1 | 0 | 34.44% |
| SPX250417P02600000 | 2024-04-22 9:39AM EDT | 2025-04-17 | 14.30 | 10.20 | 10.90 | 0.00 | - | 10 | 0 | 34.01% |
| SPX250620P02600000 | 2024-05-01 2:48PM EDT | 2025-06-20 | 12.33 | 12.70 | 13.20 | 0.00 | - | 2 | 0 | 32.28% |
| SPX251219P02600000 | 2024-04-19 12:22PM EDT | 2025-12-19 | 26.58 | 19.50 | 20.80 | 0.00 | - | 60 | 0 | 29.17% |
| SPX261218P02600000 | 2024-04-03 3:37PM EDT | 2026-12-18 | 38.60 | 32.10 | 35.10 | 0.00 | - | 1 | 0 | 25.51% |
| SPX271217P02600000 | 2024-03-13 1:32PM EDT | 2027-12-17 | 54.34 | 34.00 | 75.60 | 0.00 | - | 1 | 401 | 26.05% |
| SPX281215P02600000 | 2023-10-26 12:54PM EDT | 2028-12-15 | 121.30 | 84.90 | 123.20 | 0.00 | - | 56 | 2 | 26.49% |
© 2024 Yahoo. All rights reserved.