S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6700.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C06700000 | 2024-03-25 3:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPX240621C06700000 | 2024-04-05 2:39PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 24.22% |
| SPX240719C06700000 | 2024-03-27 3:33PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.15 | 0.00 | - | 77 | 77 | 20.09% |
| SPX240816C06700000 | 2024-04-05 12:00PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.20 | 0.00 | - | 22 | 0 | 17.70% |
| SPXW240830C06700000 | 2024-04-10 1:47PM EDT | 2024-08-30 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 16.97% |
| SPX240920C06700000 | 2024-04-08 1:46PM EDT | 2024-09-20 | 0.85 | 0.10 | 0.25 | 0.00 | - | 50 | 0 | 15.66% |
| SPXW240930C06700000 | 2024-04-10 1:47PM EDT | 2024-09-30 | 0.80 | 0.15 | 0.35 | 0.00 | - | 5 | 0 | 15.60% |
| SPX241018C06700000 | 2024-04-25 11:04AM EDT | 2024-10-18 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 15.11% |
| SPX241115C06700000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 1.00 | 0.55 | 0.75 | 0.00 | - | 51 | 0 | 14.73% |
| SPX241220C06700000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 1.40 | 1.10 | 1.30 | 0.00 | - | 5 | 0 | 14.41% |
| SPXW241231C06700000 | 2024-05-01 3:10PM EDT | 2024-12-31 | 1.55 | 1.35 | 1.50 | 0.00 | - | 3 | 0 | 14.32% |
| SPX250117C06700000 | 2024-04-30 2:59PM EDT | 2025-01-17 | 1.85 | 1.70 | 1.90 | 0.00 | - | 1 | 0 | 14.24% |
| SPX250221C06700000 | 2024-05-01 2:41PM EDT | 2025-02-21 | 3.28 | 2.75 | 3.00 | 0.00 | - | 4 | 0 | 14.17% |
| SPX250321C06700000 | 2024-04-29 9:34AM EDT | 2025-03-21 | 5.50 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 14.23% |
| SPXW250331C06700000 | 2024-04-26 12:45PM EDT | 2025-03-31 | 5.90 | 4.40 | 4.80 | 0.00 | - | 10 | 0 | 14.23% |
| SPX250417C06700000 | 2024-05-01 9:51AM EDT | 2025-04-17 | 5.42 | 5.30 | 6.00 | 0.00 | - | 4 | 0 | 14.35% |
| SPX250620C06700000 | 2024-04-22 12:15PM EDT | 2025-06-20 | 11.50 | 10.10 | 10.70 | 0.00 | - | 5 | 0 | 14.49% |
| SPX251219C06700000 | 2024-05-01 12:23PM EDT | 2025-12-19 | 35.30 | 35.40 | 37.80 | 0.00 | - | 47 | 0 | 15.58% |
| SPX261218C06700000 | 2024-04-10 11:42AM EDT | 2026-12-18 | 185.75 | 135.60 | 146.70 | 0.00 | - | 2 | 0 | 18.15% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P06700000 | 2024-03-15 2:11PM EDT | 2024-05-17 | 1,526.45 | 1,540.50 | 1,552.60 | 0.00 | - | - | 2 | 0.00% |
| SPX240621P06700000 | 2024-03-18 3:47PM EDT | 2024-06-21 | 1,456.20 | 1,610.40 | 1,635.90 | 0.00 | - | - | 5 | 0.00% |
| SPXW240719P06700000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,439.05 | 1,574.90 | 1,617.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 2024-12-31 | 1,481.50 | 1,446.10 | 1,455.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06700000 | 2024-04-09 2:35PM EDT | 2026-12-18 | 1,052.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.