S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3350.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 2024-06-21 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 109.27% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 2024-06-28 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 2024-09-20 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 2024-09-30 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 2024-11-15 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 2024-12-20 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03350000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 2,960 | 62.50% |
| SPXW240621P03350000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 1.30 | 1.05 | 1.20 | 0.00 | - | 5 | 13,649 | 42.77% |
| SPXW240628P03350000 | 2024-05-01 9:36AM EDT | 2024-06-28 | 1.75 | 1.40 | 1.50 | 0.00 | - | 4 | 6,617 | 41.14% |
| SPXW240719P03350000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 3.10 | 2.35 | 2.50 | 0.00 | - | 60 | 196 | 37.53% |
| SPXW240816P03350000 | 2024-05-01 3:03PM EDT | 2024-08-16 | 3.60 | 3.90 | 4.10 | 0.00 | - | 30 | 36 | 34.46% |
| SPX240920P03350000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 6.60 | 6.10 | 6.40 | 0.00 | - | 9 | 4,033 | 31.95% |
| SPXW240930P03350000 | 2024-05-01 3:43PM EDT | 2024-09-30 | 7.10 | 6.80 | 7.10 | 0.00 | - | 47 | 272 | 31.38% |
| SPX241018P03350000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 8.88 | 8.30 | 8.60 | 0.00 | - | 125 | 485 | 30.61% |
| SPX241115P03350000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 11.65 | 11.20 | 11.60 | 0.00 | - | 13 | 141 | 29.84% |
| SPX241220P03350000 | 2024-04-29 1:03PM EDT | 2024-12-20 | 13.45 | 14.00 | 14.30 | 0.00 | - | 2 | 3,202 | 28.57% |
| SPXW241231P03350000 | 2024-04-29 9:57AM EDT | 2024-12-31 | 14.90 | 14.60 | 15.00 | 0.00 | - | 1 | 135 | 28.17% |
| SPX250117P03350000 | 2024-05-01 12:15PM EDT | 2025-01-17 | 16.75 | 16.00 | 16.40 | 0.00 | - | 189 | 1,194 | 27.70% |
| SPX250221P03350000 | 2024-05-01 9:38AM EDT | 2025-02-21 | 20.05 | 18.80 | 19.20 | 0.00 | - | 9 | 369 | 26.82% |
| SPX250321P03350000 | 2024-05-01 10:49AM EDT | 2025-03-21 | 22.25 | 21.30 | 21.60 | 0.00 | - | 63 | 282 | 26.25% |
| SPX250417P03350000 | 2024-04-04 3:00PM EDT | 2025-04-17 | 30.50 | 23.40 | 24.00 | 0.00 | - | 2 | 2 | 25.78% |
| SPX250620P03350000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 33.90 | 28.60 | 29.20 | 0.00 | - | 1 | 423 | 24.73% |
| SPX251219P03350000 | 2024-05-01 3:54PM EDT | 2025-12-19 | 46.00 | 44.60 | 45.60 | 0.00 | - | 1 | 30 | 22.90% |
© 2024 Yahoo. All rights reserved.