S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03600000 | 2024-04-24 10:14AM EDT | 2024-05-17 | 1,486.70 | 1,444.80 | 1,452.10 | 0.00 | - | 2 | 0 | 107.97% |
| SPXW240621C03600000 | 2024-04-09 1:42PM EDT | 2024-06-21 | 1,621.70 | 1,458.20 | 1,466.60 | 0.00 | - | - | 0 | 66.38% |
| SPXW240628C03600000 | 2024-04-12 9:57AM EDT | 2024-06-28 | 1,598.68 | 1,461.70 | 1,470.20 | 0.00 | - | 4 | 0 | 63.52% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 1,446.56 | 1,471.40 | 1,481.50 | 0.00 | - | 1 | 0 | 57.45% |
| SPX240816C03600000 | 2023-12-05 1:45PM EDT | 2024-08-16 | 1,085.11 | 1,214.80 | 1,225.30 | 0.00 | - | 8 | 13 | 0.00% |
| SPX240920C03600000 | 2024-04-23 11:37AM EDT | 2024-09-20 | 1,529.91 | 1,499.40 | 1,509.70 | 0.00 | - | 3 | 0 | 49.07% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 2024-09-30 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 39.34% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 2024-10-18 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 2024-11-15 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03600000 | 2024-04-04 3:00PM EDT | 2024-12-20 | 1,689.94 | 1,543.30 | 1,552.00 | 0.00 | - | 1 | 0 | 43.60% |
| SPX250117C03600000 | 2024-05-01 9:46AM EDT | 2025-01-17 | 1,547.51 | 1,559.30 | 1,569.30 | 0.00 | - | 1 | 0 | 43.09% |
| SPX250321C03600000 | 2024-04-02 10:50AM EDT | 2025-03-21 | 1,753.24 | 1,581.50 | 1,597.80 | 0.00 | - | 1 | 0 | 41.35% |
| SPXW250331C03600000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,731.34 | 1,586.80 | 1,600.60 | 0.00 | - | 4 | 0 | 40.98% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 2025-04-17 | 1,641.97 | 1,595.00 | 1,611.80 | 0.00 | - | - | 0 | 40.95% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 2025-06-20 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX251219C03600000 | 2024-04-17 3:36PM EDT | 2025-12-19 | 1,713.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C03600000 | 2023-05-19 10:35AM EDT | 2026-12-18 | 1,157.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C03600000 | 2023-12-26 12:10PM EDT | 2027-12-17 | 1,680.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03600000 | 2024-04-29 11:57AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 182.03% |
| SPXW240503P03600000 | 2024-04-29 11:55AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 601 | 0 | 128.91% |
| SPXW240506P03600000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 0 | 85.55% |
| SPXW240507P03600000 | 2024-04-30 4:03PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 0 | 78.13% |
| SPXW240508P03600000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 256 | 0 | 72.27% |
| SPXW240509P03600000 | 2024-05-01 3:31AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 69.73% |
| SPXW240510P03600000 | 2024-04-30 3:47PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 105 | 0 | 65.63% |
| SPXW240513P03600000 | 2024-05-01 10:48AM EDT | 2024-05-13 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1,300 | 0 | 59.23% |
| SPXW240514P03600000 | 2024-04-30 3:59PM EDT | 2024-05-14 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 57.76% |
| SPXW240515P03600000 | 2024-05-01 3:02PM EDT | 2024-05-15 | 0.20 | 0.10 | 0.25 | 0.00 | - | 272 | 0 | 56.40% |
| SPXW240516P03600000 | 2024-04-30 3:50PM EDT | 2024-05-16 | 0.29 | 0.15 | 0.30 | 0.00 | - | 4,500 | 0 | 55.71% |
| SPX240517P03600000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.35 | 0.15 | 0.30 | 0.00 | - | 60 | 0 | 53.96% |
| SPXW240520P03600000 | 2024-04-30 10:30AM EDT | 2024-05-20 | 0.35 | 0.20 | 0.40 | 0.00 | - | 4 | 0 | 50.81% |
| SPXW240521P03600000 | 2024-04-25 4:02PM EDT | 2024-05-21 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 50.90% |
| SPXW240522P03600000 | 2024-05-01 9:41AM EDT | 2024-05-22 | 0.50 | 0.30 | 0.45 | 0.00 | - | 33 | 0 | 50.24% |
| SPXW240523P03600000 | 2024-04-25 10:09AM EDT | 2024-05-23 | 0.72 | 0.35 | 0.45 | 0.00 | - | 2 | 0 | 49.08% |
| SPXW240524P03600000 | 2024-05-01 11:47AM EDT | 2024-05-24 | 0.50 | 0.35 | 0.50 | 0.00 | - | 7 | 0 | 48.51% |
| SPXW240528P03600000 | 2024-04-30 3:57PM EDT | 2024-05-28 | 0.62 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 45.61% |
| SPXW240529P03600000 | 2024-04-30 3:59PM EDT | 2024-05-29 | 0.67 | 0.45 | 0.60 | 0.00 | - | 1 | 0 | 44.79% |
| SPXW240530P03600000 | 2024-04-30 3:59PM EDT | 2024-05-30 | 0.72 | 0.50 | 0.65 | 0.00 | - | 3 | 0 | 44.37% |
| SPXW240531P03600000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.65 | 0.00 | - | 85 | 0 | 43.63% |
| SPXW240603P03600000 | 2024-05-01 9:30AM EDT | 2024-06-03 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 42.24% |
| SPXW240604P03600000 | 2024-04-29 10:41AM EDT | 2024-06-04 | 0.75 | 0.60 | 0.80 | 0.00 | - | 11 | 0 | 41.90% |
| SPXW240607P03600000 | 2024-05-01 2:49PM EDT | 2024-06-07 | 0.84 | 0.80 | 0.95 | 0.00 | - | 3 | 0 | 40.93% |
| SPXW240610P03600000 | 2024-04-30 11:52AM EDT | 2024-06-10 | 1.05 | 0.85 | 1.10 | 0.00 | - | 2 | 0 | 40.02% |
| SPXW240614P03600000 | 2024-05-01 2:43PM EDT | 2024-06-14 | 1.29 | 1.20 | 1.40 | 0.00 | - | 5 | 0 | 39.24% |
| SPXW240621P03600000 | 2024-05-01 11:20AM EDT | 2024-06-21 | 1.88 | 1.60 | 1.75 | 0.00 | - | 20 | 0 | 37.45% |
| SPXW240628P03600000 | 2024-05-01 1:44PM EDT | 2024-06-28 | 2.39 | 2.05 | 2.20 | 0.00 | - | 36 | 0 | 36.14% |
| SPXW240719P03600000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 3.70 | 3.40 | 3.80 | 0.00 | - | 1 | 0 | 33.35% |
| SPXW240731P03600000 | 2024-05-01 10:52AM EDT | 2024-07-31 | 4.60 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 31.75% |
| SPXW240816P03600000 | 2024-04-26 1:58PM EDT | 2024-08-16 | 5.80 | 5.50 | 5.80 | 0.00 | - | 33 | 0 | 30.53% |
| SPXW240830P03600000 | 2024-05-01 11:35AM EDT | 2024-08-30 | 7.10 | 6.70 | 7.00 | 0.00 | - | 2 | 0 | 29.59% |
| SPXW240920P03600000 | 2024-04-30 2:08PM EDT | 2024-09-20 | 8.60 | 8.70 | 9.00 | 0.00 | - | 1 | 0 | 28.49% |
| SPXW240930P03600000 | 2024-04-30 10:08AM EDT | 2024-09-30 | 9.00 | 9.60 | 9.90 | 0.00 | - | 9 | 0 | 27.99% |
| SPX241018P03600000 | 2024-04-30 11:27AM EDT | 2024-10-18 | 11.27 | 11.50 | 12.00 | 0.00 | - | 2 | 0 | 27.40% |
| SPX241115P03600000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 14.24 | 15.30 | 15.90 | 0.00 | - | 9 | 0 | 26.79% |
| SPX241220P03600000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 20.10 | 18.90 | 19.30 | 0.00 | - | 12 | 0 | 25.68% |
| SPXW241231P03600000 | 2024-05-01 3:28PM EDT | 2024-12-31 | 18.73 | 19.80 | 20.30 | 0.00 | - | 6 | 0 | 25.36% |
| SPX250117P03600000 | 2024-05-01 12:57PM EDT | 2025-01-17 | 22.69 | 21.40 | 22.20 | 0.00 | - | 56 | 0 | 24.99% |
| SPX250221P03600000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 25.53 | 25.00 | 25.90 | 0.00 | - | 337 | 0 | 24.27% |
| SPX250321P03600000 | 2024-04-26 11:42AM EDT | 2025-03-21 | 28.80 | 28.50 | 29.20 | 0.00 | - | 250 | 0 | 23.84% |
| SPXW250331P03600000 | 2024-04-29 9:36AM EDT | 2025-03-31 | 28.90 | 29.40 | 30.60 | 0.00 | - | 1 | 0 | 23.74% |
| SPX250417P03600000 | 2024-04-29 9:36AM EDT | 2025-04-17 | 31.00 | 31.30 | 32.70 | 0.00 | - | 1 | 0 | 23.52% |
| SPX250516P03600000 | 2024-04-30 3:55PM EDT | 2025-05-16 | 36.00 | 34.60 | 36.00 | 0.00 | - | 1 | 0 | 23.14% |
| SPX250620P03600000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 42.50 | 38.20 | 39.30 | 0.00 | - | 80 | 0 | 22.62% |
| SPX251219P03600000 | 2024-04-29 1:56PM EDT | 2025-12-19 | 56.60 | 58.60 | 61.20 | 0.00 | - | 12 | 0 | 21.23% |
| SPX261218P03600000 | 2024-04-26 4:10PM EDT | 2026-12-18 | 90.78 | 88.40 | 97.30 | 0.00 | - | 7 | 0 | 19.27% |
| SPX271217P03600000 | 2024-03-22 2:41PM EDT | 2027-12-17 | 126.00 | 89.10 | 196.90 | 0.00 | - | 1 | 1,308 | 21.26% |
| SPX281215P03600000 | 2024-01-10 12:33PM EDT | 2028-12-15 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
| SPX291221P03600000 | 2024-03-21 2:45PM EDT | 2029-12-21 | 190.00 | 140.90 | 265.30 | 0.00 | - | 2 | 123 | 19.39% |
© 2024 Yahoo. All rights reserved.