S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:6800.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C06800000 | 2024-03-25 10:00AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,039 | 41.70% |
| SPXW240621C06800000 | 2024-04-19 1:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX240719C06800000 | 2024-03-20 2:01PM EDT | 2024-07-19 | 0.67 | 0.00 | 0.25 | 0.00 | - | 88 | 660 | 21.83% |
| SPXW240731C06800000 | 2024-04-04 3:49PM EDT | 2024-07-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPX240816C06800000 | 2024-03-21 9:37AM EDT | 2024-08-16 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 19.09% |
| SPXW240830C06800000 | 2024-04-11 10:18AM EDT | 2024-08-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPX240920C06800000 | 2024-04-10 11:43AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX241018C06800000 | 2024-04-30 12:03PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX241115C06800000 | 2024-04-23 4:10AM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX241220C06800000 | 2024-05-01 2:29PM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXW241231C06800000 | 2024-04-26 10:09AM EDT | 2024-12-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX250117C06800000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPX250221C06800000 | 2024-04-30 2:17PM EDT | 2025-02-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX250321C06800000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXW250331C06800000 | 2024-04-02 2:37PM EDT | 2025-03-31 | 10.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SPX250417C06800000 | 2024-04-15 10:42AM EDT | 2025-04-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPX250516C06800000 | 2024-04-30 3:55PM EDT | 2025-05-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX250620C06800000 | 2024-05-01 12:48PM EDT | 2025-06-20 | 7.64 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SPX251219C06800000 | 2024-04-19 10:15AM EDT | 2025-12-19 | 33.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPX261218C06800000 | 2024-04-02 2:00PM EDT | 2026-12-18 | 169.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX271217C06800000 | 2024-04-17 1:06PM EDT | 2027-12-17 | 266.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPX281215C06800000 | 2024-04-23 3:12PM EDT | 2028-12-15 | 456.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 2029-12-21 | 641.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P06800000 | 2024-04-17 3:06PM EDT | 2024-05-01 | 1,762.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240510P06800000 | 2024-04-12 12:30PM EDT | 2024-05-10 | 1,637.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P06800000 | 2024-03-12 9:58AM EDT | 2024-05-17 | 1,600.99 | 1,611.40 | 1,619.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P06800000 | 2024-04-04 3:01PM EDT | 2024-06-21 | 1,562.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240719P06800000 | 2024-02-05 10:32AM EDT | 2024-07-19 | 1,716.60 | 1,566.00 | 1,576.60 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920P06800000 | 2024-01-12 3:54PM EDT | 2024-09-20 | 1,827.16 | 1,575.70 | 1,622.30 | 0.00 | - | 2 | 94 | 0.00% |
| SPX241018P06800000 | 2023-11-10 2:42AM EDT | 2024-10-18 | 2,160.00 | 1,882.10 | 1,996.60 | 0.00 | - | - | 4 | 51.10% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 2024-12-20 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 28.56% |
| SPX250117P06800000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,390.37 | 1,436.60 | 1,446.60 | 0.00 | - | 2 | 51 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 2025-02-21 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06800000 | 2024-02-14 12:29PM EDT | 2025-03-21 | 1,522.83 | 1,337.80 | 1,941.80 | 0.00 | - | 2 | 2 | 33.24% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 2025-12-19 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06800000 | 2024-04-02 1:57PM EDT | 2026-12-18 | 1,115.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 2027-12-17 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 2028-12-15 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 2029-12-21 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.