S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C00600000 | 2024-04-25 1:00AM EDT | 2024-05-17 | 4,437.60 | 4,439.30 | 4,446.40 | 0.00 | - | 5 | 0 | 558.76% |
| SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 2024-06-21 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 2024-07-19 | 4,507.30 | 4,434.70 | 4,442.10 | 0.00 | - | 1 | 0 | 242.44% |
| SPX240816C00600000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,931.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 2024-09-20 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 2024-12-20 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 0.00% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 2025-01-17 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
| SPX250516C00600000 | 2024-04-26 3:28AM EDT | 2025-05-16 | 4,466.64 | 4,408.10 | 4,426.70 | 0.00 | - | 1 | 0 | 96.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 2025-06-20 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219C00600000 | 2023-09-20 1:16PM EDT | 2025-12-19 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C00600000 | 2023-12-05 10:35AM EDT | 2026-12-18 | 3,845.95 | 3,999.80 | 4,062.50 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P00600000 | 2024-04-19 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 274.22% |
| SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 153.91% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 137.50% |
| SPX240816P00600000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 110.94% |
| SPX240920P00600000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 96.29% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 90.43% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 83.79% |
| SPX241220P00600000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 0 | 77.15% |
| SPX250117P00600000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 0 | 76.66% |
| SPX250221P00600000 | 2024-04-29 9:45AM EDT | 2025-02-21 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 72.85% |
| SPX250321P00600000 | 2024-05-01 9:36AM EDT | 2025-03-21 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 0 | 71.00% |
| SPX250417P00600000 | 2024-04-24 10:22AM EDT | 2025-04-17 | 0.35 | 0.05 | 0.60 | 0.00 | - | 10 | 0 | 70.31% |
| SPX250516P00600000 | 2024-04-29 9:59AM EDT | 2025-05-16 | 0.35 | 0.10 | 0.65 | 0.00 | - | 2 | 0 | 68.38% |
| SPX250620P00600000 | 2024-04-24 2:32PM EDT | 2025-06-20 | 0.55 | 0.25 | 0.65 | 0.00 | - | 1 | 0 | 66.48% |
| SPX251219P00600000 | 2024-04-29 4:05PM EDT | 2025-12-19 | 0.90 | 0.50 | 1.30 | 0.00 | - | 60 | 0 | 59.06% |
| SPX261218P00600000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 1.39 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 50.94% |
© 2024 Yahoo. All rights reserved.