S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3100.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03100000 | 2024-04-19 9:43AM EDT | 2024-05-17 | 1,920.87 | 1,953.90 | 1,961.10 | 0.00 | - | 1 | 2 | 155.55% |
| SPXW240531C03100000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 1,968.17 | 1,959.30 | 1,966.40 | 0.00 | - | - | 1 | 117.06% |
| SPXW240621C03100000 | 2024-03-18 1:52PM EDT | 2024-06-21 | 2,092.17 | 1,920.90 | 1,963.60 | 0.00 | - | - | 1 | 78.26% |
| SPXW240628C03100000 | 2024-04-29 11:40AM EDT | 2024-06-28 | 2,024.18 | 1,967.20 | 1,974.00 | 0.00 | - | 1 | 3 | 87.56% |
| SPX240920C03100000 | 2023-06-29 1:51PM EDT | 2024-09-20 | 1,466.80 | 1,639.90 | 1,649.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C03100000 | 2024-01-12 10:43AM EDT | 2024-10-18 | 1,786.38 | 1,981.20 | 2,026.80 | 0.00 | - | 1 | 3 | 58.40% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 2024-12-20 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX250117C03100000 | 2023-11-20 1:17PM EDT | 2025-01-17 | 1,584.38 | 1,712.20 | 1,739.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,222.74 | 2,048.60 | 2,063.80 | 0.00 | - | 1 | 2 | 51.32% |
| SPX271217C03100000 | 2023-03-31 9:34AM EDT | 2027-12-17 | 1,465.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 2028-12-15 | 1,921.36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03100000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 334 | 71.39% |
| SPXW240531P03100000 | 2024-05-01 1:50PM EDT | 2024-05-31 | 0.35 | 0.15 | 0.30 | 0.00 | - | 38 | 787 | 55.66% |
| SPX240621P03100000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.80 | 0.60 | 0.75 | 0.00 | - | 21 | 10,492 | 47.78% |
| SPXW240628P03100000 | 2024-05-01 9:59AM EDT | 2024-06-28 | 1.16 | 0.85 | 1.00 | 0.00 | - | 3 | 1,191 | 46.17% |
| SPX240719P03100000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.65 | 0.00 | - | 262 | 2,749 | 41.82% |
| SPXW240731P03100000 | 2024-05-01 1:18PM EDT | 2024-07-31 | 2.25 | 1.95 | 2.10 | 0.00 | - | 6 | 748 | 40.10% |
| SPX240816P03100000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 2.80 | 2.60 | 2.80 | 0.00 | - | 106 | 8,492 | 38.32% |
| SPXW240830P03100000 | 2024-04-30 12:41PM EDT | 2024-08-30 | 3.60 | 3.20 | 3.50 | 0.00 | - | 5 | 535 | 37.10% |
| SPXW240920P03100000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 5.50 | 4.30 | 4.50 | 0.00 | - | - | 2 | 35.44% |
| SPXW240930P03100000 | 2024-04-02 12:21PM EDT | 2024-09-30 | 7.40 | 4.80 | 5.00 | 0.00 | - | 2 | 8 | 34.77% |
| SPX241018P03100000 | 2024-04-30 9:42AM EDT | 2024-10-18 | 5.80 | 5.90 | 6.20 | 0.00 | - | 2 | 1,060 | 33.93% |
| SPX241115P03100000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 8.85 | 8.10 | 8.50 | 0.00 | - | 9 | 1,813 | 33.01% |
| SPX241220P03100000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 10.40 | 10.40 | 10.70 | 0.00 | - | 6 | 9,522 | 31.60% |
| SPXW241231P03100000 | 2024-05-01 10:40AM EDT | 2024-12-31 | 11.55 | 10.90 | 11.20 | 0.00 | - | 1 | 449 | 31.11% |
| SPX250117P03100000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 12.68 | 11.90 | 12.40 | 0.00 | - | 1 | 343 | 30.61% |
| SPX250221P03100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 18.05 | 14.20 | 14.60 | 0.00 | - | 1 | 20 | 29.59% |
| SPX250321P03100000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 17.48 | 16.00 | 16.40 | 0.00 | - | 3 | 1,106 | 28.89% |
| SPXW250331P03100000 | 2024-04-30 12:46PM EDT | 2025-03-31 | 17.34 | 16.50 | 17.00 | 0.00 | - | 4 | 2 | 28.64% |
| SPX250417P03100000 | 2024-04-30 3:56PM EDT | 2025-04-17 | 18.89 | 17.40 | 18.20 | 0.00 | - | 1 | 18 | 28.30% |
| SPX250516P03100000 | 2024-05-01 1:21PM EDT | 2025-05-16 | 20.55 | 19.30 | 20.10 | 0.00 | - | 1 | 0 | 27.73% |
| SPX250620P03100000 | 2024-04-26 9:57AM EDT | 2025-06-20 | 22.07 | 21.50 | 22.10 | 0.00 | - | 1 | 5,370 | 27.03% |
| SPX251219P03100000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 45.70 | 33.40 | 34.80 | 0.00 | - | 9 | 31 | 24.81% |
| SPX271217P03100000 | 2023-12-29 8:06AM EDT | 2027-12-17 | 123.40 | 66.00 | 142.40 | 0.00 | - | 1 | 550 | 24.55% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 22.07% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 2029-12-21 | 131.20 | 119.10 | 131.90 | 0.00 | - | - | 1 | 19.20% |
© 2024 Yahoo. All rights reserved.