S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:2900.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C02900000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 2,105.43 | 2,154.10 | 2,161.30 | 0.00 | - | 1 | 1 | 173.54% |
| SPX240621C02900000 | 2023-06-05 1:48PM EDT | 2024-06-21 | 1,518.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C02900000 | 2023-06-30 1:54PM EDT | 2024-09-20 | 1,703.35 | 1,820.00 | 1,829.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 74.00% |
| SPX241220C02900000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 2,437.65 | 2,266.80 | 2,275.00 | 0.00 | - | 1 | 27 | 66.08% |
| SPX250117C02900000 | 2023-12-13 2:20PM EDT | 2025-01-17 | 1,863.04 | 1,955.10 | 1,995.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,410.09 | 2,238.80 | 2,254.00 | 0.00 | - | - | 1 | 55.35% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P02900000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 751 | 78.91% |
| SPXW240531P02900000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.25 | 0.00 | - | 43 | 692 | 61.57% |
| SPX240621P02900000 | 2024-05-01 12:06PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 11,225 | 51.54% |
| SPXW240628P02900000 | 2024-04-29 11:50AM EDT | 2024-06-28 | 0.70 | 0.60 | 0.75 | 0.00 | - | 3 | 728 | 50.51% |
| SPXW240719P02900000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 1.10 | 1.15 | 1.30 | 0.00 | - | 3 | 806 | 45.85% |
| SPXW240731P02900000 | 2024-05-01 10:00AM EDT | 2024-07-31 | 1.75 | 1.45 | 1.55 | 0.00 | - | 2 | 120 | 43.57% |
| SPXW240816P02900000 | 2024-04-22 2:32PM EDT | 2024-08-16 | 2.95 | 1.95 | 2.15 | 0.00 | - | 1 | 33 | 41.74% |
| SPXW240830P02900000 | 2024-05-01 2:01PM EDT | 2024-08-30 | 2.60 | 2.45 | 2.65 | 0.00 | - | 3 | 208 | 40.26% |
| SPX240920P02900000 | 2024-04-30 1:46PM EDT | 2024-09-20 | 3.40 | 3.20 | 3.40 | 0.00 | - | 3 | 2,087 | 38.36% |
| SPXW240930P02900000 | 2024-04-29 9:52AM EDT | 2024-09-30 | 3.90 | 3.70 | 3.90 | 0.00 | - | 1 | 612 | 37.75% |
| SPX241018P02900000 | 2024-04-30 2:00PM EDT | 2024-10-18 | 4.70 | 4.50 | 4.80 | 0.00 | - | 9 | 9,525 | 36.72% |
| SPX241115P02900000 | 2024-04-15 1:20PM EDT | 2024-11-15 | 10.87 | 6.30 | 6.60 | 0.00 | - | 1 | 4,117 | 35.62% |
| SPX241220P02900000 | 2024-04-29 1:03PM EDT | 2024-12-20 | 8.00 | 8.20 | 8.50 | 0.00 | - | 171 | 12,813 | 34.13% |
| SPXW241231P02900000 | 2024-05-01 3:22PM EDT | 2024-12-31 | 8.45 | 8.70 | 9.00 | 0.00 | - | 201 | 453 | 33.65% |
| SPX250117P02900000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 10.08 | 9.50 | 10.00 | 0.00 | - | 3,400 | 3,656 | 33.09% |
| SPX250221P02900000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 14.65 | 11.40 | 11.80 | 0.00 | - | 1 | 6 | 31.93% |
| SPX250321P02900000 | 2024-04-16 11:31AM EDT | 2025-03-21 | 19.50 | 12.90 | 13.20 | 0.00 | - | 4 | 3 | 31.11% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2025-04-17 | 14.79 | 14.00 | 14.70 | 0.00 | - | 1 | 2 | 30.45% |
| SPX250620P02900000 | 2024-04-26 9:57AM EDT | 2025-06-20 | 17.86 | 17.30 | 17.90 | 0.00 | - | 1 | 1,524 | 29.02% |
| SPX251219P02900000 | 2024-04-09 10:41AM EDT | 2025-12-19 | 33.28 | 26.80 | 28.10 | 0.00 | - | 300 | 336 | 26.43% |
| SPX271217P02900000 | 2024-03-25 2:44PM EDT | 2027-12-17 | 69.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX281215P02900000 | 2023-10-03 11:45AM EDT | 2028-12-15 | 145.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.