S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6100.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C06100000 | 2024-04-11 2:39PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 30.27% |
| SPXW240531C06100000 | 2024-04-26 9:31AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 22.10% |
| SPX240621C06100000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 0 | 17.99% |
| SPXW240628C06100000 | 2024-04-30 2:26PM EDT | 2024-06-28 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 16.87% |
| SPXW240719C06100000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240731C06100000 | 2024-04-24 3:28PM EDT | 2024-07-31 | 0.52 | 0.20 | 0.40 | 0.00 | - | 27 | 0 | 14.39% |
| SPX240816C06100000 | 2024-05-01 1:11AM EDT | 2024-08-16 | 0.55 | 0.40 | 0.60 | 0.00 | - | 10 | 0 | 13.84% |
| SPXW240830C06100000 | 2024-04-25 9:58AM EDT | 2024-08-30 | 1.10 | 0.70 | 0.90 | 0.00 | - | 10 | 0 | 13.62% |
| SPXW240920C06100000 | 2024-04-24 6:36AM EDT | 2024-09-20 | 2.48 | 1.30 | 1.50 | 0.00 | - | - | 0 | 13.37% |
| SPXW240930C06100000 | 2024-04-25 9:51AM EDT | 2024-09-30 | 2.10 | 1.65 | 1.85 | 0.00 | - | 10 | 0 | 13.28% |
| SPX241018C06100000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 3.19 | 2.50 | 2.85 | 0.00 | - | 179 | 0 | 13.32% |
| SPX241115C06100000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 5.03 | 5.30 | 5.70 | 0.00 | - | 3 | 0 | 13.72% |
| SPX241220C06100000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 8.70 | 9.20 | 9.40 | 0.00 | - | 35 | 0 | 13.80% |
| SPXW241231C06100000 | 2024-05-01 11:20AM EDT | 2024-12-31 | 9.70 | 10.50 | 10.80 | 0.00 | - | 6 | 0 | 13.85% |
| SPX250117C06100000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 12.46 | 13.00 | 13.50 | 0.00 | - | 116 | 0 | 13.99% |
| SPX250221C06100000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 19.53 | 19.40 | 20.00 | 0.00 | - | 11 | 0 | 14.28% |
| SPX250321C06100000 | 2024-05-01 11:19AM EDT | 2025-03-21 | 24.30 | 26.00 | 26.60 | 0.00 | - | 9 | 0 | 14.58% |
| SPXW250331C06100000 | 2024-04-02 2:41PM EDT | 2025-03-31 | 67.89 | 28.00 | 28.90 | 0.00 | - | 4 | 0 | 14.65% |
| SPX250417C06100000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 41.25 | 32.70 | 33.80 | 0.00 | - | 900 | 0 | 14.87% |
| SPX250620C06100000 | 2024-05-01 11:20AM EDT | 2025-06-20 | 50.05 | 51.90 | 53.30 | 0.00 | - | 2 | 0 | 15.50% |
| SPX251219C06100000 | 2024-04-19 10:34AM EDT | 2025-12-19 | 132.31 | 125.00 | 129.00 | 0.00 | - | 1 | 0 | 17.42% |
| SPX261218C06100000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 321.10 | 296.70 | 314.30 | 0.00 | - | 1 | 0 | 20.47% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P06100000 | 2023-12-22 12:47PM EDT | 2024-05-17 | 1,231.17 | 1,119.10 | 1,166.30 | 0.00 | - | 1 | 1 | 82.29% |
| SPX240621P06100000 | 2024-04-22 1:14PM EDT | 2024-06-21 | 1,047.43 | 1,017.80 | 1,025.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P06100000 | 2024-03-25 5:39AM EDT | 2024-12-20 | 710.60 | 853.20 | 862.40 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 2024-12-31 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 0.00% |
| SPX250117P06100000 | 2024-03-11 10:04AM EDT | 2025-01-17 | 806.76 | 747.40 | 753.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P06100000 | 2024-04-08 1:04PM EDT | 2025-02-21 | 708.70 | 842.80 | 874.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P06100000 | 2024-03-26 9:53AM EDT | 2025-03-21 | 686.71 | 880.40 | 889.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250417P06100000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 740.02 | 822.70 | 844.90 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P06100000 | 2024-04-29 11:23AM EDT | 2025-12-19 | 730.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06100000 | 2024-04-29 11:23AM EDT | 2026-12-18 | 725.93 | 756.30 | 776.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.