S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3400.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C03400000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 1,631.96 | 1,644.60 | 1,653.20 | 0.00 | - | 1 | 0 | 348.79% |
| SPX240517C03400000 | 2023-10-04 10:33AM EDT | 2024-05-17 | 953.90 | 1,051.40 | 1,056.20 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240531C03400000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 1,674.73 | 1,653.60 | 1,660.70 | 0.00 | - | - | 0 | 95.20% |
| SPX240621C03400000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 1,729.40 | 1,660.20 | 1,667.30 | 0.00 | - | 1 | 0 | 75.89% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 2024-06-28 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPX240719C03400000 | 2023-12-05 1:50PM EDT | 2024-07-19 | 1,260.81 | 1,383.10 | 1,399.20 | 0.00 | - | - | 7 | 0.00% |
| SPX240816C03400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 1,618.03 | 1,683.20 | 1,692.10 | 0.00 | - | 5 | 0 | 58.66% |
| SPX240920C03400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,624.58 | 1,697.00 | 1,706.00 | 0.00 | - | 2 | 0 | 53.70% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 1,762.47 | 1,700.60 | 1,709.30 | 0.00 | - | 1 | 0 | 52.54% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 2024-10-18 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 2024-11-15 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 2024-12-20 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 58.41% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 2025-01-17 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 53.57% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,943.38 | 1,761.00 | 1,775.70 | 0.00 | - | 1 | 0 | 45.95% |
| SPX250321C03400000 | 2024-04-03 3:41PM EDT | 2025-03-21 | 1,955.94 | 1,769.90 | 1,785.60 | 0.00 | - | 1 | 0 | 44.93% |
| SPX251219C03400000 | 2023-12-12 3:50PM EDT | 2025-12-19 | 1,536.99 | 1,604.40 | 1,615.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPX261218C03400000 | 2024-03-14 12:09PM EDT | 2026-12-18 | 2,090.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C03400000 | 2023-12-12 4:01PM EDT | 2027-12-17 | 1,727.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 2028-12-15 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 26.54% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03400000 | 2024-04-24 3:43PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 211.72% |
| SPXW240503P03400000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 425 | 0 | 149.22% |
| SPXW240506P03400000 | 2024-04-26 12:22PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 94.53% |
| SPXW240507P03400000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 86.33% |
| SPXW240508P03400000 | 2024-04-29 3:10PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 83.98% |
| SPXW240509P03400000 | 2024-05-01 4:09PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 78.52% |
| SPXW240510P03400000 | 2024-05-01 10:35AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 222 | 0 | 74.02% |
| SPXW240513P03400000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.15 | 0.00 | - | 25 | 0 | 66.02% |
| SPXW240514P03400000 | 2024-05-01 10:35AM EDT | 2024-05-14 | 0.15 | 0.05 | 0.15 | 0.00 | - | 200 | 0 | 64.84% |
| SPXW240515P03400000 | 2024-05-01 4:08PM EDT | 2024-05-15 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1,726 | 0 | 63.57% |
| SPXW240516P03400000 | 2024-04-16 12:00PM EDT | 2024-05-16 | 0.81 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 61.43% |
| SPX240517P03400000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 0 | 61.18% |
| SPXW240520P03400000 | 2024-04-30 10:29AM EDT | 2024-05-20 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 56.79% |
| SPXW240521P03400000 | 2024-04-30 3:21PM EDT | 2024-05-21 | 0.30 | 0.15 | 0.30 | 0.00 | - | 66 | 0 | 55.91% |
| SPXW240522P03400000 | 2024-04-24 10:01AM EDT | 2024-05-22 | 0.40 | 0.15 | 0.30 | 0.00 | - | 66 | 0 | 54.54% |
| SPXW240523P03400000 | 2024-05-01 12:24PM EDT | 2024-05-23 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 54.25% |
| SPXW240524P03400000 | 2024-04-30 12:37PM EDT | 2024-05-24 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 0 | 53.08% |
| SPXW240528P03400000 | 2024-04-22 11:15AM EDT | 2024-05-28 | 0.90 | 0.25 | 0.40 | 0.00 | - | - | 0 | 50.71% |
| SPXW240530P03400000 | 2024-04-25 10:24AM EDT | 2024-05-30 | 0.68 | 0.30 | 0.45 | 0.00 | - | - | 0 | 49.49% |
| SPXW240531P03400000 | 2024-05-01 1:18PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.45 | 0.00 | - | 49 | 0 | 48.66% |
| SPXW240603P03400000 | 2024-04-22 10:23AM EDT | 2024-06-03 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 46.86% |
| SPXW240604P03400000 | 2024-04-30 9:49AM EDT | 2024-06-04 | 0.55 | 0.40 | 0.55 | 0.00 | - | 66 | 0 | 46.61% |
| SPXW240607P03400000 | 2024-04-25 9:37AM EDT | 2024-06-07 | 1.10 | 0.50 | 0.65 | 0.00 | - | 5 | 0 | 45.44% |
| SPXW240610P03400000 | 2024-05-01 12:18PM EDT | 2024-06-10 | 0.78 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 44.35% |
| SPXW240614P03400000 | 2024-04-26 11:29AM EDT | 2024-06-14 | 1.20 | 0.80 | 0.95 | 0.00 | - | 105 | 0 | 43.37% |
| SPXW240621P03400000 | 2024-05-01 3:05PM EDT | 2024-06-21 | 1.10 | 1.15 | 1.25 | 0.00 | - | 1 | 0 | 41.53% |
| SPXW240628P03400000 | 2024-05-01 9:49AM EDT | 2024-06-28 | 1.85 | 1.45 | 1.60 | 0.00 | - | 1 | 0 | 40.08% |
| SPXW240719P03400000 | 2024-05-01 11:38AM EDT | 2024-07-19 | 2.75 | 2.50 | 2.65 | 0.00 | - | 29 | 0 | 36.56% |
| SPXW240731P03400000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 3.10 | 3.10 | 3.30 | 0.00 | - | 10 | 0 | 35.08% |
| SPX240816P03400000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 33.56% |
| SPXW240830P03400000 | 2024-05-01 2:04PM EDT | 2024-08-30 | 5.34 | 5.00 | 5.30 | 0.00 | - | 308 | 0 | 32.54% |
| SPX240920P03400000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 6.25 | 6.50 | 6.80 | 0.00 | - | 23 | 0 | 31.21% |
| SPXW240930P03400000 | 2024-04-30 3:23PM EDT | 2024-09-30 | 7.54 | 7.30 | 7.60 | 0.00 | - | 4 | 0 | 30.71% |
| SPX241018P03400000 | 2024-04-30 1:05PM EDT | 2024-10-18 | 9.11 | 8.80 | 9.20 | 0.00 | - | 217 | 0 | 29.96% |
| SPX241115P03400000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 12.00 | 11.90 | 12.30 | 0.00 | - | 3 | 0 | 29.20% |
| SPX241220P03400000 | 2024-04-30 11:06AM EDT | 2024-12-20 | 14.10 | 14.80 | 15.20 | 0.00 | - | 400 | 0 | 27.99% |
| SPXW241231P03400000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 21.75 | 15.60 | 15.90 | 0.00 | - | 11 | 0 | 27.59% |
| SPX250117P03400000 | 2024-04-30 2:12PM EDT | 2025-01-17 | 16.90 | 16.90 | 17.40 | 0.00 | - | 9 | 0 | 27.14% |
| SPX250221P03400000 | 2024-05-01 10:55AM EDT | 2025-02-21 | 20.80 | 19.80 | 20.30 | 0.00 | - | 72 | 0 | 26.28% |
| SPX250321P03400000 | 2024-05-01 11:40AM EDT | 2025-03-21 | 23.31 | 22.50 | 23.00 | 0.00 | - | 27 | 0 | 25.78% |
| SPXW250331P03400000 | 2024-04-23 12:01PM EDT | 2025-03-31 | 25.83 | 23.30 | 23.80 | 0.00 | - | - | 0 | 25.57% |
| SPX250417P03400000 | 2024-04-23 10:21AM EDT | 2025-04-17 | 27.70 | 24.70 | 25.60 | 0.00 | - | 1 | 0 | 25.34% |
| SPX250620P03400000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 29.76 | 30.30 | 31.00 | 0.00 | - | 1 | 0 | 24.31% |
| SPX251219P03400000 | 2024-04-29 3:35PM EDT | 2025-12-19 | 46.10 | 46.80 | 48.50 | 0.00 | - | 1 | 0 | 22.57% |
| SPX261218P03400000 | 2024-04-02 10:58AM EDT | 2026-12-18 | 83.93 | 74.40 | 79.00 | 0.00 | - | 10 | 0 | 20.35% |
| SPX271217P03400000 | 2024-03-08 11:39AM EDT | 2027-12-17 | 115.15 | 90.50 | 134.30 | 0.00 | - | 1 | 875 | 20.55% |
| SPX281215P03400000 | 2024-01-25 3:57PM EDT | 2028-12-15 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
| SPX291221P03400000 | 2024-04-10 3:26PM EDT | 2029-12-21 | 155.46 | 153.20 | 168.00 | 0.00 | - | - | 0 | 17.88% |
© 2024 Yahoo. All rights reserved.