S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2800.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02800000 | 2023-11-27 4:58PM EDT | 2024-06-21 | 1,813.75 | 2,026.70 | 2,047.20 | 0.00 | - | 4 | 1 | 0.00% |
| SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2024-09-20 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 108.77% |
| SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2024-09-30 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SPX241220C02800000 | 2024-04-16 12:35PM EDT | 2024-12-20 | 2,338.25 | 2,298.90 | 2,308.20 | 0.00 | - | 13 | 0 | 58.07% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,503.84 | 2,316.80 | 2,331.10 | 0.00 | - | - | 0 | 54.79% |
| SPX250321C02800000 | 2024-04-02 10:51AM EDT | 2025-03-21 | 2,493.57 | 2,322.50 | 2,337.50 | 0.00 | - | - | 0 | 53.25% |
| SPX250620C02800000 | 2023-07-12 11:30AM EDT | 2025-06-20 | 1,873.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219C02800000 | 2023-12-28 12:01PM EDT | 2025-12-19 | 2,170.64 | 2,168.00 | 2,320.60 | 0.00 | - | 40 | 127 | 38.19% |
| SPX261218C02800000 | 2023-12-27 1:06PM EDT | 2026-12-18 | 2,205.43 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SPX271217C02800000 | 2023-05-25 3:36PM EDT | 2027-12-17 | 1,840.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P02800000 | 2024-04-11 1:04PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 310.94% |
| SPXW240503P02800000 | 2024-04-22 12:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 219.53% |
| SPXW240506P02800000 | 2024-04-24 1:28PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 145.70% |
| SPXW240507P02800000 | 2024-04-18 9:49AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 132.81% |
| SPXW240508P02800000 | 2024-04-22 11:01AM EDT | 2024-05-08 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 123.05% |
| SPXW240510P02800000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 108.59% |
| SPXW240513P02800000 | 2024-04-22 11:46AM EDT | 2024-05-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 93.95% |
| SPXW240515P02800000 | 2024-04-30 9:30AM EDT | 2024-05-15 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 0 | 89.45% |
| SPX240517P02800000 | 2024-04-30 1:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 83.79% |
| SPXW240520P02800000 | 2024-04-25 9:54AM EDT | 2024-05-20 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 76.86% |
| SPXW240521P02800000 | 2024-04-15 1:57PM EDT | 2024-05-21 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 74.90% |
| SPXW240524P02800000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.15 | 0.00 | - | 115 | 0 | 69.92% |
| SPXW240530P02800000 | 2024-04-24 2:36PM EDT | 2024-05-30 | 0.35 | 0.05 | 0.20 | 0.00 | - | - | 0 | 64.65% |
| SPXW240531P02800000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.25 | 0.00 | - | 41 | 0 | 64.45% |
| SPXW240607P02800000 | 2024-05-01 2:49PM EDT | 2024-06-07 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 60.01% |
| SPXW240614P02800000 | 2024-04-26 1:53PM EDT | 2024-06-14 | 0.37 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 56.79% |
| SPX240621P02800000 | 2024-04-29 3:32PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.50 | 0.00 | - | 342 | 0 | 54.05% |
| SPXW240628P02800000 | 2024-04-29 11:33AM EDT | 2024-06-28 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 0 | 52.56% |
| SPX240719P02800000 | 2024-04-29 3:03PM EDT | 2024-07-19 | 1.07 | 0.95 | 1.20 | 0.00 | - | 1 | 0 | 48.13% |
| SPXW240731P02800000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 1.45 | 1.25 | 1.55 | 0.00 | - | 4 | 0 | 46.12% |
| SPX240816P02800000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 1.65 | 1.75 | 2.05 | 0.00 | - | 8 | 0 | 43.93% |
| SPXW240830P02800000 | 2024-04-30 12:41PM EDT | 2024-08-30 | 2.35 | 2.20 | 2.45 | 0.00 | - | 10 | 0 | 42.20% |
| SPXW240920P02800000 | 2024-04-23 12:31PM EDT | 2024-09-20 | 3.60 | 3.00 | 3.20 | 0.00 | - | - | 0 | 40.27% |
| SPXW240930P02800000 | 2024-04-29 2:32PM EDT | 2024-09-30 | 3.25 | 3.30 | 3.60 | 0.00 | - | 2 | 0 | 39.52% |
| SPX241018P02800000 | 2024-04-22 9:39AM EDT | 2024-10-18 | 6.70 | 4.10 | 4.60 | 0.00 | - | 2 | 0 | 38.61% |
| SPX241115P02800000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 5.30 | 5.80 | 6.20 | 0.00 | - | 8 | 0 | 37.31% |
| SPX241220P02800000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 7.65 | 7.60 | 7.90 | 0.00 | - | 1,401 | 0 | 35.66% |
| SPXW241231P02800000 | 2024-04-23 12:37PM EDT | 2024-12-31 | 8.87 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 35.11% |
| SPX250117P02800000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.71 | 8.70 | 9.30 | 0.00 | - | 201 | 0 | 34.56% |
| SPX250221P02800000 | 2024-04-26 10:26AM EDT | 2025-02-21 | 10.40 | 10.40 | 11.00 | 0.00 | - | 2,000 | 0 | 33.34% |
| SPX250321P02800000 | 2024-04-17 3:35PM EDT | 2025-03-21 | 17.40 | 11.90 | 12.50 | 0.00 | - | 8 | 0 | 32.55% |
| SPXW250331P02800000 | 2024-04-26 2:28PM EDT | 2025-03-31 | 12.60 | 12.40 | 13.00 | 0.00 | - | 6 | 0 | 32.27% |
| SPX250417P02800000 | 2024-04-23 1:30PM EDT | 2025-04-17 | 14.30 | 13.00 | 13.90 | 0.00 | - | 2 | 0 | 31.85% |
| SPX250620P02800000 | 2024-04-26 2:32PM EDT | 2025-06-20 | 16.30 | 16.00 | 16.60 | 0.00 | - | 205 | 0 | 30.22% |
| SPX251219P02800000 | 2024-05-01 2:48PM EDT | 2025-12-19 | 23.88 | 24.20 | 26.00 | 0.00 | - | 2 | 0 | 27.44% |
| SPX261218P02800000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 44.00 | 38.60 | 43.60 | 0.00 | - | 1,000 | 0 | 24.17% |
| SPX271217P02800000 | 2024-03-22 3:59PM EDT | 2027-12-17 | 65.50 | 28.90 | 78.00 | 0.00 | - | 1 | 236 | 23.80% |
| SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2028-12-15 | 82.80 | 54.60 | 100.00 | 0.00 | - | 1 | 0 | 22.60% |
| SPX291221P02800000 | 2024-04-25 1:48PM EDT | 2029-12-21 | 98.80 | 88.80 | 123.70 | 0.00 | - | 1 | 0 | 21.82% |
© 2024 Yahoo. All rights reserved.