S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6400.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C06400000 | 2024-03-28 2:39PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 99.22% |
| SPXW240509C06400000 | 2024-04-04 3:13PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2,050 | 0 | 52.25% |
| SPXW240510C06400000 | 2024-04-18 11:27AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 46.68% |
| SPX240517C06400000 | 2024-04-15 10:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 0 | 36.96% |
| SPXW240524C06400000 | 2024-04-11 9:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 30.81% |
| SPXW240531C06400000 | 2024-04-18 11:19AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 27.00% |
| SPXW240607C06400000 | 2024-04-25 1:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 24.32% |
| SPXW240621C06400000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 20.70% |
| SPX240719C06400000 | 2024-04-22 9:50AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 13 | 0 | 17.63% |
| SPXW240731C06400000 | 2024-04-23 11:58AM EDT | 2024-07-31 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 16.42% |
| SPX240816C06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 0.32 | 0.10 | 0.30 | 0.00 | - | 5 | 0 | 15.71% |
| SPXW240830C06400000 | 2024-04-26 12:30PM EDT | 2024-08-30 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 0 | 15.18% |
| SPX240920C06400000 | 2024-04-30 11:20AM EDT | 2024-09-20 | 0.45 | 0.35 | 0.55 | 0.00 | - | 2 | 0 | 14.47% |
| SPXW240930C06400000 | 2024-04-19 2:45PM EDT | 2024-09-30 | 1.00 | 0.45 | 0.65 | 0.00 | - | 10 | 0 | 14.22% |
| SPX241018C06400000 | 2024-05-02 2:13AM EDT | 2024-10-18 | 0.80 | 0.75 | 1.00 | +0.05 | +6.67% | 10 | 0 | 14.09% |
| SPX241115C06400000 | 2024-05-01 11:44AM EDT | 2024-11-15 | 1.62 | 1.55 | 1.85 | 0.00 | - | 2 | 0 | 14.05% |
| SPX241220C06400000 | 2024-05-01 10:41AM EDT | 2024-12-20 | 2.95 | 2.95 | 3.20 | 0.00 | - | 8 | 0 | 13.92% |
| SPXW241231C06400000 | 2024-05-01 10:02AM EDT | 2024-12-31 | 3.35 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 13.88% |
| SPX250117C06400000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 5.35 | 4.30 | 4.70 | 0.00 | - | 32 | 0 | 13.90% |
| SPX250221C06400000 | 2024-05-01 11:26AM EDT | 2025-02-21 | 6.57 | 6.80 | 7.30 | 0.00 | - | 2 | 0 | 13.99% |
| SPX250321C06400000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 9.21 | 9.60 | 10.00 | 0.00 | - | 120 | 0 | 14.11% |
| SPX250417C06400000 | 2024-05-01 10:40AM EDT | 2025-04-17 | 12.44 | 12.40 | 13.50 | 0.00 | - | 10 | 0 | 14.33% |
| SPX250620C06400000 | 2024-04-24 1:54PM EDT | 2025-06-20 | 29.00 | 22.30 | 23.20 | 0.00 | - | 1,000 | 0 | 14.71% |
| SPX251219C06400000 | 2024-04-24 2:54PM EDT | 2025-12-19 | 77.14 | 66.70 | 70.50 | 0.00 | - | 1 | 0 | 16.28% |
| SPX261218C06400000 | 2024-04-30 1:35PM EDT | 2026-12-18 | 223.26 | 202.60 | 218.00 | 0.00 | - | 1 | 0 | 19.19% |
| SPX271217C06400000 | 2024-04-11 12:16PM EDT | 2027-12-17 | 463.97 | 363.70 | 394.30 | 0.00 | - | 2 | 0 | 21.57% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 2028-12-15 | 585.50 | 541.60 | 584.80 | 0.00 | - | 5 | 0 | 23.73% |
| SPX291221C06400000 | 2024-04-12 1:50PM EDT | 2029-12-21 | 800.00 | 727.80 | 777.20 | 0.00 | - | 80 | 0 | 25.58% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P06400000 | 2024-03-20 2:56PM EDT | 2024-05-17 | 1,137.46 | 1,406.30 | 1,415.40 | 0.00 | - | 2 | 11 | 78.97% |
| SPX240621P06400000 | 2024-04-18 11:18AM EDT | 2024-06-21 | 1,293.52 | 1,313.90 | 1,321.20 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 2024-07-31 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 1,336.49 | 1,268.60 | 1,276.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,319.27 | 1,241.80 | 1,249.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P06400000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,006.86 | 1,174.70 | 1,184.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P06400000 | 2024-05-01 2:16PM EDT | 2024-11-15 | 1,213.20 | 1,197.80 | 1,205.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 1,190.25 | 1,174.30 | 1,182.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 2024-12-31 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 0.00% |
| SPX250117P06400000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,017.50 | 1,060.50 | 1,070.40 | 0.00 | - | 2 | 14 | 0.00% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 2025-02-21 | 1,089.88 | 1,124.80 | 1,139.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06400000 | 2024-03-08 2:36PM EDT | 2025-03-21 | 1,027.23 | 912.80 | 1,011.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 1,097.37 | 1,090.80 | 1,106.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06400000 | 2024-05-01 12:06PM EDT | 2025-12-19 | 1,013.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX261218P06400000 | 2024-05-01 12:08PM EDT | 2026-12-18 | 941.40 | 910.30 | 954.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPX271217P06400000 | 2024-02-20 11:19AM EDT | 2027-12-17 | 993.56 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-03-18 2:01PM EDT | 2029-12-21 | 922.48 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.