S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6500.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C06500000 | 2024-04-11 10:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 39.06% |
| SPXW240531C06500000 | 2024-04-15 11:21AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 0 | 28.57% |
| SPX240621C06500000 | 2024-04-29 1:26PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 21.90% |
| SPXW240719C06500000 | 2024-04-01 9:53AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 18.19% |
| SPXW240731C06500000 | 2024-04-26 10:19AM EDT | 2024-07-31 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 17.36% |
| SPX240816C06500000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 16.33% |
| SPXW240830C06500000 | 2024-04-26 1:05PM EDT | 2024-08-30 | 0.30 | 0.10 | 0.35 | 0.00 | - | 7 | 0 | 15.84% |
| SPX240920C06500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 0.45 | 0.25 | 0.45 | 0.00 | - | 21 | 0 | 14.98% |
| SPXW240930C06500000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 0.50 | 0.30 | 0.55 | 0.00 | - | 2 | 0 | 14.77% |
| SPX241018C06500000 | 2024-04-29 10:00AM EDT | 2024-10-18 | 0.95 | 0.50 | 0.75 | 0.00 | - | 93 | 0 | 14.42% |
| SPX241115C06500000 | 2024-05-01 3:09AM EDT | 2024-11-15 | 1.15 | 1.10 | 1.40 | 0.00 | - | 30 | 0 | 14.32% |
| SPX241220C06500000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 2.60 | 2.10 | 2.40 | 0.00 | - | 4 | 0 | 14.11% |
| SPXW241231C06500000 | 2024-04-30 2:08PM EDT | 2024-12-31 | 2.78 | 2.50 | 2.80 | 0.00 | - | 3 | 0 | 14.07% |
| SPX250117C06500000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 3.35 | 3.10 | 3.60 | 0.00 | - | 7 | 0 | 14.08% |
| SPX250221C06500000 | 2024-04-30 2:25PM EDT | 2025-02-21 | 5.55 | 5.00 | 5.50 | 0.00 | - | 3 | 0 | 14.07% |
| SPX250321C06500000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 6.75 | 7.10 | 7.60 | 0.00 | - | 13 | 0 | 14.16% |
| SPXW250331C06500000 | 2024-04-29 10:33AM EDT | 2025-03-31 | 10.68 | 7.70 | 8.40 | 0.00 | - | 10 | 0 | 14.18% |
| SPX250417C06500000 | 2024-04-29 9:39AM EDT | 2025-04-17 | 13.00 | 9.10 | 10.30 | 0.00 | - | 1 | 0 | 14.32% |
| SPX250516C06500000 | 2024-04-25 2:48PM EDT | 2025-05-16 | 13.80 | 12.30 | 13.60 | 0.00 | - | - | 0 | 14.48% |
| SPX250620C06500000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 19.31 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 14.63% |
| SPX251219C06500000 | 2024-05-01 11:20AM EDT | 2025-12-19 | 53.45 | 53.80 | 58.20 | 0.00 | - | 47 | 0 | 16.07% |
| SPX261218C06500000 | 2024-04-17 1:59PM EDT | 2026-12-18 | 202.05 | 174.10 | 194.50 | 0.00 | - | - | 0 | 18.93% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P06500000 | 2024-03-14 10:51AM EDT | 2024-05-17 | 1,289.20 | 1,340.30 | 1,355.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 1,380.63 | 1,411.40 | 1,418.70 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P06500000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 1,411.86 | 1,386.20 | 1,395.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P06500000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 1,378.15 | 1,363.80 | 1,372.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P06500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 1,270.00 | 1,336.40 | 1,345.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 1,311.31 | 1,266.80 | 1,275.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 2024-12-31 | 1,079.28 | 1,257.90 | 1,266.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250117P06500000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 1,221.79 | 1,242.70 | 1,251.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 2025-02-21 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX250321P06500000 | 2024-04-03 10:01AM EDT | 2025-03-21 | 1,037.08 | 1,199.40 | 1,214.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 2025-04-17 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.