S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3150.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03150000 | 2024-04-19 10:18AM EDT | 2024-05-17 | 1,859.24 | 1,892.00 | 1,899.20 | 0.00 | - | 28 | 0 | 139.58% |
| SPX240621C03150000 | 2023-11-17 4:57PM EDT | 2024-06-21 | 1,445.70 | 1,623.90 | 1,643.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPXW240628C03150000 | 2023-10-06 8:33AM EDT | 2024-06-28 | 1,194.60 | 1,297.00 | 1,309.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C03150000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 1,981.65 | 1,921.80 | 1,930.60 | 0.00 | - | 1 | 0 | 64.36% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03150000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 70.41% |
| SPXW240621P03150000 | 2024-04-29 11:00AM EDT | 2024-06-21 | 0.80 | 0.75 | 0.90 | 0.00 | - | 4 | 0 | 47.19% |
| SPXW240628P03150000 | 2024-05-01 1:36PM EDT | 2024-06-28 | 1.10 | 1.00 | 1.20 | 0.00 | - | 8 | 0 | 45.65% |
| SPXW240719P03150000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 4.15 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 41.36% |
| SPX240816P03150000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 3.20 | 2.90 | 3.20 | 0.00 | - | 1 | 0 | 37.82% |
| SPX240920P03150000 | 2024-04-29 3:30PM EDT | 2024-09-20 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 0 | 35.01% |
| SPXW240930P03150000 | 2024-04-30 3:37PM EDT | 2024-09-30 | 5.40 | 5.30 | 5.70 | 0.00 | - | 31 | 0 | 34.39% |
| SPX241018P03150000 | 2024-05-01 9:37AM EDT | 2024-10-18 | 6.90 | 6.50 | 6.90 | 0.00 | - | 2 | 0 | 33.47% |
| SPX241115P03150000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 9.30 | 8.90 | 9.30 | 0.00 | - | 1 | 0 | 32.51% |
| SPX241220P03150000 | 2024-04-29 4:00PM EDT | 2024-12-20 | 10.70 | 11.30 | 11.60 | 0.00 | - | 434 | 0 | 31.10% |
| SPXW241231P03150000 | 2024-04-29 11:35AM EDT | 2024-12-31 | 11.59 | 11.80 | 12.20 | 0.00 | - | 20 | 0 | 30.66% |
| SPX250117P03150000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 12.71 | 12.80 | 13.40 | 0.00 | - | 12 | 0 | 30.14% |
| SPX250221P03150000 | 2024-04-12 12:11PM EDT | 2025-02-21 | 21.24 | 15.10 | 15.80 | 0.00 | - | 1 | 0 | 29.16% |
| SPX250321P03150000 | 2024-04-02 12:39PM EDT | 2025-03-21 | 21.55 | 17.20 | 17.70 | 0.00 | - | 1 | 0 | 28.47% |
| SPXW250331P03150000 | 2024-04-24 9:43AM EDT | 2025-03-31 | 18.80 | 17.80 | 18.70 | 0.00 | - | - | 0 | 28.33% |
| SPX250417P03150000 | 2024-04-26 10:29AM EDT | 2025-04-17 | 19.12 | 18.80 | 20.10 | 0.00 | - | 1 | 0 | 28.03% |
| SPX250620P03150000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 27.10 | 23.00 | 23.90 | 0.00 | - | 1 | 0 | 26.69% |
© 2024 Yahoo. All rights reserved.