S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:7600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07600000 | 2024-04-12 3:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 33.69% |
| SPX240719C07600000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 27.05% |
| SPX240816C07600000 | 2023-10-24 9:53AM EDT | 2024-08-16 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 24.98% |
| SPX240920C07600000 | 2024-03-25 1:24PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPX241018C07600000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 19.02% |
| SPX241115C07600000 | 2024-04-24 11:51AM EDT | 2024-11-15 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 17.63% |
| SPX241220C07600000 | 2024-04-30 11:29AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 16.63% |
| SPX250117C07600000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 0.15 | 0.05 | 0.35 | 0.00 | - | 40 | 0 | 16.46% |
| SPX250321C07600000 | 2024-03-05 10:36AM EDT | 2025-03-21 | 1.25 | 1.70 | 1.95 | 0.00 | - | 1 | 7 | 17.52% |
| SPX250417C07600000 | 2024-04-25 9:44AM EDT | 2025-04-17 | 1.00 | 0.30 | 1.20 | 0.00 | - | 10 | 0 | 15.96% |
| SPX250516C07600000 | 2024-04-19 10:04AM EDT | 2025-05-16 | 1.70 | 0.55 | 1.50 | 0.00 | - | 2 | 0 | 15.71% |
| SPX250620C07600000 | 2024-04-24 10:38AM EDT | 2025-06-20 | 2.00 | 1.10 | 1.75 | 0.00 | - | 10 | 0 | 15.29% |
| SPX251219C07600000 | 2024-04-26 12:41PM EDT | 2025-12-19 | 7.70 | 5.60 | 7.40 | 0.00 | - | 11 | 0 | 15.31% |
| SPX261218C07600000 | 2024-04-25 3:32PM EDT | 2026-12-18 | 40.56 | 33.90 | 41.50 | 0.00 | - | 1 | 0 | 16.37% |
| SPX271217C07600000 | 2024-04-23 3:00PM EDT | 2027-12-17 | 120.44 | 92.90 | 125.80 | 0.00 | - | 1 | 0 | 18.46% |
| SPX281215C07600000 | 2024-01-07 9:15PM EDT | 2028-12-15 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX291221C07600000 | 2024-01-31 4:03PM EDT | 2029-12-21 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P07600000 | 2024-04-23 1:14PM EDT | 2024-05-17 | 2,511.05 | 2,538.90 | 2,546.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P07600000 | 2024-03-15 11:01AM EDT | 2024-06-21 | 2,370.27 | 2,402.60 | 2,412.20 | 0.00 | - | - | 9 | 0.00% |
| SPX240719P07600000 | 2024-03-18 12:24PM EDT | 2024-07-19 | 2,309.27 | 2,460.90 | 2,508.40 | 0.00 | - | 50 | 79 | 0.00% |
| SPX240816P07600000 | 2024-03-11 4:04AM EDT | 2024-08-16 | 2,325.60 | 2,328.90 | 2,341.80 | 0.00 | - | 10 | 32 | 0.00% |
| SPX240920P07600000 | 2024-01-08 2:12PM EDT | 2024-09-20 | 2,638.01 | 2,390.30 | 2,408.30 | 0.00 | - | 2 | 105 | 0.00% |
| SPX241018P07600000 | 2023-10-09 2:18AM EDT | 2024-10-18 | 2,952.20 | 2,899.50 | 2,903.70 | 0.00 | - | 21 | 0 | 71.07% |
| SPX241115P07600000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 2,723.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220P07600000 | 2024-02-14 11:41AM EDT | 2024-12-20 | 2,335.52 | 2,192.70 | 3,083.60 | 0.00 | - | 1 | 23 | 73.67% |
| SPX250117P07600000 | 2024-02-06 4:06PM EDT | 2025-01-17 | 2,351.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P07600000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 2,343.77 | 2,212.30 | 2,243.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX251219P07600000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,833.09 | 2,064.20 | 2,141.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPX261218P07600000 | 2024-01-29 11:58AM EDT | 2026-12-18 | 2,026.80 | 1,783.80 | 1,849.50 | 0.00 | - | - | 1 | 0.00% |
| SPX271217P07600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 1,640.11 | 1,528.70 | 1,608.70 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.