S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:800.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C00800000 | 2024-02-27 3:16PM EDT | 2024-05-17 | 4,269.50 | 4,443.40 | 4,452.30 | 0.00 | - | - | 1 | 867.73% |
| SPX240621C00800000 | 2024-02-27 2:55PM EDT | 2024-06-21 | 4,260.30 | 4,439.80 | 4,451.80 | 0.00 | - | 20 | 5,089 | 484.29% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 4,271.00 | 4,231.00 | 4,239.30 | 0.00 | - | - | 0 | 202.33% |
| SPX240920C00800000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 4,358.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 2024-12-20 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX250117C00800000 | 2024-02-23 4:29PM EDT | 2025-01-17 | 4,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX251219C00800000 | 2023-12-08 3:58PM EDT | 2025-12-19 | 3,785.42 | 3,828.00 | 3,906.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C00800000 | 2023-09-25 3:29PM EDT | 2027-12-17 | 3,459.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SPX281215C00800000 | 2023-09-22 4:06PM EDT | 2028-12-15 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P00800000 | 2024-02-05 4:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 9,172 | 237.50% |
| SPX240621P00800000 | 2024-03-18 10:20AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,183 | 142.58% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 111.33% |
| SPX240816P00800000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 98.44% |
| SPX240920P00800000 | 2024-04-30 3:56PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 85.45% |
| SPX241018P00800000 | 2024-05-01 1:06PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 79.69% |
| SPX241115P00800000 | 2024-05-01 1:09PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 75.00% |
| SPX241220P00800000 | 2024-04-30 2:25PM EDT | 2024-12-20 | 0.19 | 0.05 | 0.25 | 0.00 | - | 16 | 0 | 70.12% |
| SPX250117P00800000 | 2024-04-09 9:35AM EDT | 2025-01-17 | 0.55 | 0.20 | 0.40 | 0.00 | - | 2 | 0 | 69.97% |
| SPX250221P00800000 | 2024-04-22 9:35AM EDT | 2025-02-21 | 0.75 | 0.20 | 0.50 | 0.00 | - | 2 | 0 | 66.53% |
| SPX250321P00800000 | 2024-05-01 11:41AM EDT | 2025-03-21 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1,000 | 0 | 65.58% |
| SPX250417P00800000 | 2024-04-24 10:17AM EDT | 2025-04-17 | 0.75 | 0.35 | 0.90 | 0.00 | - | 3 | 0 | 64.27% |
| SPX250516P00800000 | 2024-04-19 11:10AM EDT | 2025-05-16 | 1.05 | 0.45 | 0.90 | 0.00 | - | 1 | 0 | 62.21% |
| SPX250620P00800000 | 2024-04-30 9:32AM EDT | 2025-06-20 | 0.85 | 0.60 | 1.05 | 0.00 | - | 1 | 0 | 60.64% |
| SPX251219P00800000 | 2024-05-01 2:37PM EDT | 2025-12-19 | 1.60 | 1.20 | 1.75 | 0.00 | - | 8 | 0 | 53.56% |
| SPX261218P00800000 | 2024-05-01 7:41AM EDT | 2026-12-18 | 2.27 | 0.95 | 3.80 | 0.00 | - | 1 | 0 | 46.97% |
| SPX271217P00800000 | 2024-03-28 10:59AM EDT | 2027-12-17 | 4.03 | 0.00 | 13.80 | 0.00 | - | 3 | 93 | 47.88% |
| SPX281215P00800000 | 2024-04-12 2:32PM EDT | 2028-12-15 | 5.20 | 5.20 | 7.50 | 0.00 | - | 2 | 0 | 38.73% |
© 2024 Yahoo. All rights reserved.