S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3450.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03450000 | 2023-06-12 2:37PM EDT | 2024-05-17 | 1,047.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03450000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,650.28 | 1,611.30 | 1,618.40 | 0.00 | - | 250 | 0 | 74.06% |
| SPXW240628C03450000 | 2023-10-03 2:12PM EDT | 2024-06-28 | 925.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 1,599.89 | 1,622.50 | 1,632.10 | 0.00 | - | 1 | 0 | 63.34% |
| SPX240816C03450000 | 2024-01-24 4:48PM EDT | 2024-08-16 | 1,507.78 | 1,696.40 | 1,713.30 | 0.00 | - | - | 1 | 70.67% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 2024-09-20 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 2024-09-30 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 2024-10-18 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 2024-12-20 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 2025-01-17 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 44.50% |
| SPX250321C03450000 | 2024-03-01 4:37PM EDT | 2025-03-21 | 1,838.72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03450000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.30 | 0.00 | - | 13 | 0 | 59.72% |
| SPXW240531P03450000 | 2024-05-01 12:51PM EDT | 2024-05-31 | 0.50 | 0.35 | 0.50 | 0.00 | - | 613 | 0 | 47.45% |
| SPXW240621P03450000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 1.55 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 40.64% |
| SPXW240628P03450000 | 2024-04-30 1:33PM EDT | 2024-06-28 | 1.90 | 1.60 | 1.75 | 0.00 | - | 3 | 0 | 39.14% |
| SPX240719P03450000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 3.10 | 2.60 | 2.80 | 0.00 | - | 55 | 0 | 35.59% |
| SPX240816P03450000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 4.70 | 4.40 | 4.60 | 0.00 | - | 4 | 0 | 32.77% |
| SPX240920P03450000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 7.18 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 30.53% |
| SPXW240930P03450000 | 2024-04-22 11:30AM EDT | 2024-09-30 | 12.00 | 7.80 | 8.10 | 0.00 | - | 4 | 0 | 30.01% |
| SPX241018P03450000 | 2024-04-29 12:02PM EDT | 2024-10-18 | 9.00 | 9.40 | 9.80 | 0.00 | - | 5 | 0 | 29.30% |
| SPX241115P03450000 | 2024-04-29 9:37AM EDT | 2024-11-15 | 12.74 | 12.60 | 13.00 | 0.00 | - | 6 | 0 | 28.55% |
| SPX241220P03450000 | 2024-05-01 10:50AM EDT | 2024-12-20 | 16.45 | 15.70 | 16.00 | 0.00 | - | 9 | 0 | 27.37% |
| SPXW241231P03450000 | 2024-04-29 10:11AM EDT | 2024-12-31 | 16.45 | 16.50 | 16.80 | 0.00 | - | 18 | 0 | 27.00% |
| SPX250117P03450000 | 2024-04-29 2:57PM EDT | 2025-01-17 | 17.50 | 17.90 | 18.30 | 0.00 | - | 1 | 0 | 26.55% |
| SPX250221P03450000 | 2024-05-01 1:48PM EDT | 2025-02-21 | 21.96 | 20.90 | 21.50 | 0.00 | - | 54 | 0 | 25.76% |
| SPX250321P03450000 | 2024-04-26 10:39AM EDT | 2025-03-21 | 24.08 | 23.70 | 24.20 | 0.00 | - | 108 | 0 | 25.24% |
| SPX250620P03450000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 32.00 | 32.00 | 32.80 | 0.00 | - | 10 | 0 | 23.87% |
| SPX251219P03450000 | 2024-04-30 9:44AM EDT | 2025-12-19 | 48.20 | 49.40 | 51.30 | 0.00 | - | 1 | 0 | 22.22% |
© 2024 Yahoo. All rights reserved.