S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3500.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03500000 | 2024-04-15 1:10PM EDT | 2024-05-17 | 1,629.36 | 1,544.40 | 1,551.60 | 0.00 | - | - | 0 | 114.95% |
| SPXW240531C03500000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 1,575.43 | 1,549.60 | 1,556.90 | 0.00 | - | - | 0 | 87.19% |
| SPX240621C03500000 | 2024-04-29 10:16AM EDT | 2024-06-21 | 1,637.54 | 1,556.80 | 1,563.10 | 0.00 | - | 7 | 0 | 69.79% |
| SPXW240628C03500000 | 2024-04-15 11:51AM EDT | 2024-06-28 | 1,669.07 | 1,560.20 | 1,568.50 | 0.00 | - | 1 | 0 | 67.13% |
| SPX240719C03500000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 1,552.01 | 1,569.40 | 1,579.10 | 0.00 | - | 7 | 0 | 60.55% |
| SPX240816C03500000 | 2024-04-25 2:18PM EDT | 2024-08-16 | 1,597.41 | 1,581.00 | 1,590.70 | 0.00 | - | 2 | 0 | 54.84% |
| SPX240920C03500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 1,670.45 | 1,595.80 | 1,605.50 | 0.00 | - | 1 | 0 | 50.47% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 2024-09-30 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 2024-10-18 | 1,592.18 | 1,609.60 | 1,619.30 | 0.00 | - | 1 | 0 | 49.19% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 2024-11-15 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03500000 | 2024-05-01 10:06AM EDT | 2024-12-20 | 1,622.82 | 1,637.90 | 1,646.60 | 0.00 | - | 1 | 0 | 45.54% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 2024-12-31 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 59.23% |
| SPX250117C03500000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,793.67 | 1,749.60 | 1,759.60 | 0.00 | - | 2 | 12 | 54.50% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,850.88 | 1,664.00 | 1,679.10 | 0.00 | - | - | 0 | 43.85% |
| SPX250321C03500000 | 2024-04-03 3:41PM EDT | 2025-03-21 | 1,864.09 | 1,674.00 | 1,689.90 | 0.00 | - | 1 | 0 | 42.96% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 2025-06-20 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 2025-12-19 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 94.93% |
| SPX261218C03500000 | 2024-03-26 9:33AM EDT | 2026-12-18 | 2,082.74 | 1,841.20 | 1,921.20 | 0.00 | - | 1 | 19 | 36.45% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 2027-12-17 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 2028-12-15 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 23.88% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P03500000 | 2024-04-29 3:12PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 139.06% |
| SPXW240510P03500000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 0 | 70.90% |
| SPXW240517P03500000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 0 | 58.15% |
| SPXW240524P03500000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 0.50 | 0.30 | 0.40 | 0.00 | - | 66 | 0 | 50.51% |
| SPXW240531P03500000 | 2024-05-01 12:59PM EDT | 2024-05-31 | 0.55 | 0.40 | 0.55 | 0.00 | - | 653 | 0 | 46.22% |
| SPXW240607P03500000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.83 | 0.65 | 0.80 | 0.00 | - | 31 | 0 | 43.26% |
| SPX240621P03500000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 1.55 | 1.30 | 1.45 | 0.00 | - | 46 | 0 | 39.39% |
| SPXW240628P03500000 | 2024-05-01 3:58PM EDT | 2024-06-28 | 2.05 | 1.70 | 1.90 | 0.00 | - | 5 | 0 | 38.16% |
| SPX240719P03500000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 3.30 | 2.90 | 3.10 | 0.00 | - | 269 | 0 | 34.84% |
| SPXW240731P03500000 | 2024-05-01 3:50PM EDT | 2024-07-31 | 3.80 | 3.60 | 3.80 | 0.00 | - | 56 | 0 | 33.39% |
| SPXW240816P03500000 | 2024-05-01 3:46PM EDT | 2024-08-16 | 4.87 | 4.80 | 5.10 | 0.00 | - | 5 | 0 | 32.14% |
| SPXW240830P03500000 | 2024-05-01 11:49AM EDT | 2024-08-30 | 6.20 | 5.90 | 6.10 | 0.00 | - | 3 | 0 | 31.07% |
| SPX240920P03500000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 7.19 | 7.50 | 7.80 | 0.00 | - | 2 | 0 | 29.83% |
| SPXW240930P03500000 | 2024-04-30 3:59PM EDT | 2024-09-30 | 9.00 | 8.40 | 8.70 | 0.00 | - | 12 | 0 | 29.36% |
| SPX241018P03500000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 10.60 | 10.00 | 10.50 | 0.00 | - | 12 | 0 | 28.68% |
| SPX241115P03500000 | 2024-05-01 1:12PM EDT | 2024-11-15 | 14.47 | 13.50 | 14.00 | 0.00 | - | 2 | 0 | 28.00% |
| SPX241220P03500000 | 2024-05-01 11:38AM EDT | 2024-12-20 | 17.40 | 16.80 | 17.10 | 0.00 | - | 1 | 0 | 26.82% |
| SPXW241231P03500000 | 2024-05-01 2:58PM EDT | 2024-12-31 | 16.50 | 17.60 | 18.00 | 0.00 | - | 1 | 0 | 26.48% |
| SPX250117P03500000 | 2024-05-01 1:14PM EDT | 2025-01-17 | 20.25 | 18.90 | 19.70 | 0.00 | - | 9 | 0 | 26.08% |
| SPX250221P03500000 | 2024-04-30 1:11PM EDT | 2025-02-21 | 22.80 | 22.20 | 23.00 | 0.00 | - | 112 | 0 | 25.29% |
| SPX250321P03500000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 24.00 | 25.30 | 26.00 | 0.00 | - | 1,322 | 0 | 24.82% |
| SPXW250331P03500000 | 2024-04-29 10:33AM EDT | 2025-03-31 | 25.92 | 26.10 | 27.10 | 0.00 | - | 90 | 0 | 24.67% |
| SPX250417P03500000 | 2024-04-25 4:07PM EDT | 2025-04-17 | 28.70 | 27.80 | 29.20 | 0.00 | - | 2 | 0 | 24.47% |
| SPX250620P03500000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 33.00 | 34.00 | 35.10 | 0.00 | - | 16 | 0 | 23.49% |
| SPX251219P03500000 | 2024-04-29 1:56PM EDT | 2025-12-19 | 50.70 | 52.30 | 54.90 | 0.00 | - | 2 | 0 | 21.94% |
| SPX261218P03500000 | 2024-04-16 3:50PM EDT | 2026-12-18 | 97.20 | 79.80 | 88.30 | 0.00 | - | 16 | 0 | 19.85% |
| SPX271217P03500000 | 2024-04-17 11:29AM EDT | 2027-12-17 | 129.36 | 104.50 | 124.00 | 0.00 | - | 1 | 0 | 18.90% |
| SPX281215P03500000 | 2023-11-27 11:12AM EDT | 2028-12-15 | 200.84 | 129.50 | 304.30 | 0.00 | - | 47 | 168 | 24.01% |
| SPX291221P03500000 | 2024-03-21 9:54AM EDT | 2029-12-21 | 170.00 | 128.60 | 249.00 | 0.00 | - | 1 | 53 | 19.87% |
© 2024 Yahoo. All rights reserved.