S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3200.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C03200000 | 2024-04-15 10:42PM EDT | 2024-05-10 | 1,858.77 | 1,849.50 | 1,856.50 | 0.00 | - | 1 | 0 | 190.61% |
| SPXW240517C03200000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 1,909.12 | 1,850.00 | 1,856.90 | 0.00 | - | 1 | 0 | 143.37% |
| SPXW240531C03200000 | 2024-01-23 4:59PM EDT | 2024-05-31 | 1,714.10 | 1,888.30 | 1,946.00 | 0.00 | - | 1 | 1 | 137.59% |
| SPXW240607C03200000 | 2024-04-23 10:45AM EDT | 2024-06-07 | 1,876.81 | 1,855.50 | 1,862.50 | 0.00 | - | - | 0 | 97.54% |
| SPX240621C03200000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 1,844.00 | 1,860.60 | 1,867.90 | 0.00 | - | 6 | 0 | 85.54% |
| SPXW240628C03200000 | 2023-10-06 8:31AM EDT | 2024-06-28 | 1,157.10 | 1,253.20 | 1,259.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C03200000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 1,943.04 | 1,871.20 | 1,880.10 | 0.00 | - | 2 | 0 | 72.68% |
| SPX240816C03200000 | 2024-01-24 4:48PM EDT | 2024-08-16 | 1,746.70 | 1,934.10 | 2,572.80 | 0.00 | - | 1 | 13 | 130.57% |
| SPX240920C03200000 | 2023-08-21 11:31AM EDT | 2024-09-20 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 2024-09-30 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 2024-10-18 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241115C03200000 | 2023-11-15 4:14PM EDT | 2024-11-15 | 1,452.35 | 1,630.50 | 1,642.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 2024-12-20 | 2,145.60 | 1,928.40 | 1,937.30 | 0.00 | - | 50 | 0 | 51.68% |
| SPX250117C03200000 | 2023-12-22 12:27PM EDT | 2025-01-17 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 51.20% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,130.00 | 1,950.70 | 1,965.50 | 0.00 | - | - | 0 | 49.86% |
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 2025-04-17 | 1,988.28 | 1,969.10 | 1,985.20 | 0.00 | - | - | 0 | 47.87% |
| SPX251219C03200000 | 2024-04-17 11:05AM EDT | 2025-12-19 | 2,080.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C03200000 | 2023-02-27 11:52AM EDT | 2026-12-18 | 1,309.05 | 1,244.30 | 1,309.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 2027-12-17 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03200000 | 2024-04-18 11:38AM EDT | 2024-05-02 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 242.19% |
| SPXW240503P03200000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 171.88% |
| SPXW240506P03200000 | 2024-04-26 1:40PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 355 | 0 | 108.59% |
| SPXW240507P03200000 | 2024-04-24 10:30AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 99.22% |
| SPXW240508P03200000 | 2024-04-26 1:42PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 96.09% |
| SPXW240509P03200000 | 2024-05-01 12:05PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 152 | 0 | 89.84% |
| SPXW240510P03200000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 691 | 0 | 84.77% |
| SPXW240513P03200000 | 2024-04-30 4:13PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,800 | 0 | 73.44% |
| SPXW240514P03200000 | 2024-04-25 8:28AM EDT | 2024-05-14 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 72.66% |
| SPXW240515P03200000 | 2024-04-15 1:30PM EDT | 2024-05-15 | 0.65 | 0.05 | 0.15 | 0.00 | - | - | 0 | 71.58% |
| SPX240517P03200000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 68.16% |
| SPXW240520P03200000 | 2024-04-30 11:53AM EDT | 2024-05-20 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 63.48% |
| SPXW240521P03200000 | 2024-04-22 12:12PM EDT | 2024-05-21 | 0.45 | 0.05 | 0.25 | 0.00 | - | - | 0 | 61.82% |
| SPXW240524P03200000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 59.67% |
| SPXW240529P03200000 | 2024-04-24 11:11AM EDT | 2024-05-29 | 0.45 | 0.20 | 0.30 | 0.00 | - | - | 0 | 54.57% |
| SPXW240531P03200000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.35 | 0.00 | - | 33 | 0 | 53.56% |
| SPXW240603P03200000 | 2024-04-29 3:49PM EDT | 2024-06-03 | 0.42 | 0.25 | 0.40 | 0.00 | - | 66 | 0 | 51.44% |
| SPXW240604P03200000 | 2024-04-26 11:30AM EDT | 2024-06-04 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 51.03% |
| SPXW240607P03200000 | 2024-04-29 3:58PM EDT | 2024-06-07 | 0.50 | 0.35 | 0.50 | 0.00 | - | 22 | 0 | 50.59% |
| SPXW240610P03200000 | 2024-04-29 2:26PM EDT | 2024-06-10 | 0.51 | 0.35 | 0.55 | 0.00 | - | 10 | 0 | 49.10% |
| SPXW240614P03200000 | 2024-05-01 10:00AM EDT | 2024-06-14 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 48.30% |
| SPX240621P03200000 | 2024-04-29 3:49PM EDT | 2024-06-21 | 0.95 | 0.75 | 0.90 | 0.00 | - | 517 | 0 | 45.73% |
| SPXW240628P03200000 | 2024-05-01 2:47PM EDT | 2024-06-28 | 1.10 | 1.05 | 1.25 | 0.00 | - | 1 | 0 | 44.43% |
| SPX240719P03200000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 2.10 | 1.80 | 1.95 | 0.00 | - | 65 | 0 | 40.09% |
| SPXW240731P03200000 | 2024-05-01 3:28PM EDT | 2024-07-31 | 2.12 | 2.30 | 2.45 | 0.00 | - | 8 | 0 | 38.42% |
| SPXW240816P03200000 | 2024-04-30 2:19PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.40 | 0.00 | - | 27 | 0 | 36.97% |
| SPXW240830P03200000 | 2024-04-26 9:41AM EDT | 2024-08-30 | 4.10 | 3.80 | 4.00 | 0.00 | - | 100 | 0 | 35.54% |
| SPXW240920P03200000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 5.40 | 5.00 | 5.30 | 0.00 | - | 3 | 0 | 34.14% |
| SPXW240930P03200000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 5.35 | 5.60 | 5.90 | 0.00 | - | 2 | 0 | 33.53% |
| SPX241018P03200000 | 2024-04-30 10:28AM EDT | 2024-10-18 | 6.55 | 6.80 | 7.20 | 0.00 | - | 1 | 0 | 32.68% |
| SPX241115P03200000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 9.55 | 9.30 | 9.70 | 0.00 | - | 5 | 0 | 31.77% |
| SPX241220P03200000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 12.20 | 11.80 | 12.00 | 0.00 | - | 6 | 0 | 30.36% |
| SPXW241231P03200000 | 2024-05-01 1:09PM EDT | 2024-12-31 | 13.05 | 12.30 | 12.70 | 0.00 | - | 5 | 0 | 29.97% |
| SPX250117P03200000 | 2024-04-30 10:56AM EDT | 2025-01-17 | 13.05 | 13.50 | 13.90 | 0.00 | - | 100 | 0 | 29.45% |
| SPX250221P03200000 | 2024-05-01 9:56AM EDT | 2025-02-21 | 17.10 | 15.80 | 16.40 | 0.00 | - | 45 | 0 | 28.50% |
| SPX250321P03200000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 19.53 | 18.00 | 18.40 | 0.00 | - | 3 | 0 | 27.85% |
| SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 2025-03-31 | 20.80 | 18.60 | 19.20 | 0.00 | - | 10 | 0 | 27.65% |
| SPX250417P03200000 | 2024-04-04 12:37PM EDT | 2025-04-17 | 23.10 | 19.70 | 20.50 | 0.00 | - | 1 | 0 | 27.33% |
| SPX250620P03200000 | 2024-04-19 11:48AM EDT | 2025-06-20 | 33.85 | 24.10 | 24.80 | 0.00 | - | 15 | 0 | 26.12% |
| SPX251219P03200000 | 2024-04-26 4:09PM EDT | 2025-12-19 | 38.09 | 37.30 | 39.00 | 0.00 | - | 8 | 0 | 24.06% |
| SPX261218P03200000 | 2024-04-19 1:23PM EDT | 2026-12-18 | 75.86 | 60.20 | 65.00 | 0.00 | - | 10 | 0 | 21.57% |
| SPX271217P03200000 | 2024-03-19 11:57AM EDT | 2027-12-17 | 93.53 | 82.30 | 116.50 | 0.00 | - | 7 | 677 | 21.82% |
| SPX281215P03200000 | 2023-12-11 10:34AM EDT | 2028-12-15 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 2029-12-21 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 19.67% |
© 2024 Yahoo. All rights reserved.