S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3300.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03300000 | 2024-04-15 9:50AM EDT | 2024-05-17 | 1,878.07 | 1,748.00 | 1,755.10 | 0.00 | - | 1 | 0 | 133.52% |
| SPX240621C03300000 | 2024-04-10 11:40AM EDT | 2024-06-21 | 1,880.27 | 1,760.20 | 1,767.60 | 0.00 | - | 1 | 0 | 80.61% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 2024-07-31 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 87.59% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 2024-09-20 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 78.20% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 2024-09-30 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 2024-10-18 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03300000 | 2023-11-15 10:39AM EDT | 2024-12-20 | 1,380.27 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 2025-01-17 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 66.46% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,037.00 | 1,855.00 | 1,869.50 | 0.00 | - | - | 0 | 47.77% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 2,041.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX261218C03300000 | 2022-12-15 12:03PM EDT | 2026-12-18 | 1,193.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 2027-12-17 | 1,217.29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03300000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 64.70% |
| SPXW240531P03300000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.40 | 0.00 | - | 445 | 0 | 50.54% |
| SPXW240607P03300000 | 2024-04-29 11:58AM EDT | 2024-06-07 | 0.65 | 0.40 | 0.60 | 0.00 | - | 10 | 0 | 48.24% |
| SPX240621P03300000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 1.20 | 0.95 | 1.05 | 0.00 | - | 2 | 0 | 43.57% |
| SPXW240628P03300000 | 2024-05-01 11:57AM EDT | 2024-06-28 | 1.55 | 1.30 | 1.45 | 0.00 | - | 12 | 0 | 42.37% |
| SPXW240719P03300000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 2.10 | 2.20 | 2.35 | 0.00 | - | 110 | 0 | 38.48% |
| SPXW240731P03300000 | 2024-05-01 2:52PM EDT | 2024-07-31 | 2.50 | 2.65 | 2.85 | 0.00 | - | 9 | 0 | 36.75% |
| SPXW240816P03300000 | 2024-04-30 9:35AM EDT | 2024-08-16 | 3.50 | 3.60 | 3.80 | 0.00 | - | 5 | 0 | 35.22% |
| SPXW240830P03300000 | 2024-04-29 11:59AM EDT | 2024-08-30 | 4.30 | 4.40 | 4.60 | 0.00 | - | 10 | 0 | 34.03% |
| SPX240920P03300000 | 2024-05-01 1:14PM EDT | 2024-09-20 | 6.20 | 5.70 | 6.00 | 0.00 | - | 2 | 0 | 32.67% |
| SPXW240930P03300000 | 2024-04-09 12:43PM EDT | 2024-09-30 | 9.01 | 6.40 | 6.70 | 0.00 | - | 2 | 0 | 32.11% |
| SPX241018P03300000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 8.15 | 7.80 | 8.10 | 0.00 | - | 720 | 0 | 31.29% |
| SPX241115P03300000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 10.36 | 10.50 | 10.90 | 0.00 | - | 1 | 0 | 30.47% |
| SPX241220P03300000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 13.70 | 13.20 | 13.50 | 0.00 | - | 41 | 0 | 29.17% |
| SPXW241231P03300000 | 2024-05-01 3:28PM EDT | 2024-12-31 | 13.13 | 13.90 | 14.20 | 0.00 | - | 6 | 0 | 28.77% |
| SPX250117P03300000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 14.30 | 15.00 | 15.50 | 0.00 | - | 129 | 0 | 28.27% |
| SPX250221P03300000 | 2024-04-26 2:26PM EDT | 2025-02-21 | 18.13 | 17.70 | 18.20 | 0.00 | - | 18 | 0 | 27.37% |
| SPX250321P03300000 | 2024-05-01 11:30AM EDT | 2025-03-21 | 20.95 | 20.10 | 20.50 | 0.00 | - | 180 | 0 | 26.79% |
| SPX250417P03300000 | 2024-05-01 12:18PM EDT | 2025-04-17 | 23.00 | 22.10 | 22.80 | 0.00 | - | 13 | 0 | 26.30% |
| SPX250620P03300000 | 2024-04-30 9:34AM EDT | 2025-06-20 | 27.10 | 26.90 | 27.80 | 0.00 | - | 3 | 0 | 25.22% |
| SPX251219P03300000 | 2024-05-01 3:05PM EDT | 2025-12-19 | 41.50 | 41.80 | 43.50 | 0.00 | - | 12 | 0 | 23.31% |
| SPX261218P03300000 | 2024-04-22 11:14AM EDT | 2026-12-18 | 80.64 | 66.70 | 71.80 | 0.00 | - | 50 | 0 | 20.96% |
| SPX271217P03300000 | 2024-04-26 1:16PM EDT | 2027-12-17 | 91.87 | 91.30 | 101.50 | 0.00 | - | 2 | 0 | 19.79% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 20.97% |
| SPX291221P03300000 | 2024-01-03 11:58AM EDT | 2029-12-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.