S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6300.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C06300000 | 2024-04-05 2:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 34.77% |
| SPXW240531C06300000 | 2024-04-02 1:40PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.10 | 0.00 | - | 349 | 0 | 25.39% |
| SPXW240621C06300000 | 2024-05-01 9:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 967 | 20.14% |
| SPXW240628C06300000 | 2024-04-24 1:54PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 18.89% |
| SPXW240719C06300000 | 2024-04-12 11:27AM EDT | 2024-07-19 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 16.59% |
| SPXW240731C06300000 | 2024-04-24 3:28PM EDT | 2024-07-31 | 0.27 | 0.10 | 0.25 | 0.00 | - | 12 | 21 | 15.77% |
| SPXW240816C06300000 | 2024-04-24 12:34PM EDT | 2024-08-16 | 0.43 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240830C06300000 | 2024-04-30 12:39PM EDT | 2024-08-30 | 0.43 | 0.30 | 0.50 | 0.00 | - | 50 | 0 | 14.62% |
| SPX240920C06300000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 13.98% |
| SPXW240930C06300000 | 2024-04-26 10:10AM EDT | 2024-09-30 | 1.10 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 13.89% |
| SPX241018C06300000 | 2024-05-02 2:17AM EDT | 2024-10-18 | 1.15 | 1.10 | 1.35 | 0.00 | - | 10 | 0 | 13.77% |
| SPX241115C06300000 | 2024-05-01 2:28PM EDT | 2024-11-15 | 2.55 | 2.40 | 2.65 | 0.00 | - | 5 | 394 | 13.90% |
| SPX241220C06300000 | 2024-05-01 10:23AM EDT | 2024-12-20 | 4.10 | 4.40 | 4.70 | 0.00 | - | 3 | 0 | 13.92% |
| SPXW241231C06300000 | 2024-04-25 12:19PM EDT | 2024-12-31 | 5.46 | 5.00 | 5.40 | 0.00 | - | 6 | 0 | 13.90% |
| SPX250117C06300000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 7.70 | 6.30 | 6.70 | 0.00 | - | 163 | 0 | 13.91% |
| SPX250221C06300000 | 2024-05-01 1:48PM EDT | 2025-02-21 | 9.30 | 9.70 | 10.20 | 0.00 | - | 19 | 0 | 14.05% |
| SPX250321C06300000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 13.21 | 13.60 | 14.00 | 0.00 | - | 16 | 0 | 14.25% |
| SPXW250331C06300000 | 2024-04-12 12:21PM EDT | 2025-03-31 | 32.49 | 14.70 | 15.40 | 0.00 | - | 1 | 1 | 14.30% |
| SPX250417C06300000 | 2024-04-30 12:36PM EDT | 2025-04-17 | 19.47 | 17.60 | 18.80 | 0.00 | - | 3 | 7 | 14.53% |
| SPX250620C06300000 | 2024-05-01 12:00PM EDT | 2025-06-20 | 28.80 | 30.20 | 31.50 | 0.00 | - | 450 | 0 | 15.01% |
| SPX251219C06300000 | 2024-05-01 1:15PM EDT | 2025-12-19 | 81.75 | 84.60 | 88.10 | 0.00 | - | 175 | 769 | 16.70% |
| SPX261218C06300000 | 2024-04-25 3:32PM EDT | 2026-12-18 | 252.20 | 235.20 | 249.10 | 0.00 | - | - | 0 | 19.66% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P06300000 | 2024-04-29 9:38AM EDT | 2024-05-17 | 1,168.03 | 1,236.00 | 1,243.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531P06300000 | 2024-03-20 10:16AM EDT | 2024-05-31 | 1,060.47 | 1,289.90 | 1,310.50 | 0.00 | - | 1 | 1 | 54.74% |
| SPX240621P06300000 | 2024-03-15 12:22PM EDT | 2024-06-21 | 1,106.13 | 1,116.70 | 1,126.20 | 0.00 | - | - | 4 | 0.00% |
| SPXW240628P06300000 | 2024-04-23 11:08AM EDT | 2024-06-28 | 1,189.85 | 1,203.10 | 1,210.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,219.81 | 1,183.80 | 1,192.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06300000 | 2024-02-15 3:44PM EDT | 2024-08-16 | 1,134.10 | 1,049.00 | 1,067.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P06300000 | 2024-04-19 12:43PM EDT | 2025-04-17 | 1,069.83 | 995.30 | 1,010.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06300000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 994.00 | 972.00 | 977.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06300000 | 2024-04-15 11:15AM EDT | 2026-12-18 | 835.00 | 863.40 | 881.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.