S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:8000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C08000000 | 2024-03-14 4:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 39.48% |
| SPX240920C08000000 | 2024-04-04 3:39PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 22.44% |
| SPX241115C08000000 | 2024-03-27 10:55AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 19.58% |
| SPX241220C08000000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 80 | 0 | 18.06% |
| SPX250221C08000000 | 2024-05-01 11:57AM EDT | 2025-02-21 | 0.15 | 0.05 | 0.35 | 0.00 | - | 70 | 0 | 17.16% |
| SPX250321C08000000 | 2024-04-04 12:46PM EDT | 2025-03-21 | 1.00 | 0.15 | 0.40 | 0.00 | - | 69 | 0 | 16.59% |
| SPX250417C08000000 | 2024-04-22 12:33PM EDT | 2025-04-17 | 0.60 | 0.05 | 0.85 | 0.00 | - | 35 | 0 | 17.08% |
| SPX250620C08000000 | 2024-04-29 3:53PM EDT | 2025-06-20 | 0.87 | 0.45 | 1.00 | 0.00 | - | 3 | 0 | 15.96% |
| SPX251219C08000000 | 2024-05-01 3:02PM EDT | 2025-12-19 | 3.80 | 2.95 | 4.10 | 0.00 | - | 2 | 0 | 15.58% |
| SPX261218C08000000 | 2024-04-18 1:24PM EDT | 2026-12-18 | 23.93 | 19.70 | 24.30 | 0.00 | - | 3 | 0 | 16.08% |
| SPX271217C08000000 | 2024-04-03 2:41PM EDT | 2027-12-17 | 100.80 | 64.20 | 75.50 | 0.00 | - | 10 | 0 | 17.41% |
| SPX281215C08000000 | 2024-03-21 2:16PM EDT | 2028-12-15 | 211.00 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 3.13% |
| SPX291221C08000000 | 2024-03-22 1:12PM EDT | 2029-12-21 | 345.31 | 196.10 | 387.70 | 0.00 | - | 2 | 68 | 23.42% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P08000000 | 2024-04-23 12:42PM EDT | 2024-05-17 | 2,903.95 | 2,934.70 | 2,941.80 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P08000000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 2,923.70 | 2,897.30 | 2,904.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P08000000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 2,818.62 | 2,801.80 | 2,810.10 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P08000000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 2,699.05 | 2,711.00 | 2,719.20 | 0.00 | - | 80 | 0 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 2025-02-21 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P08000000 | 2023-11-29 11:25AM EDT | 2025-12-19 | 2,839.55 | 2,691.70 | 2,747.70 | 0.00 | - | 1 | 10 | 0.00% |
| SPX261218P08000000 | 2023-06-16 3:39PM EDT | 2026-12-18 | 2,683.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217P08000000 | 2023-04-25 12:25PM EDT | 2027-12-17 | 2,941.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P08000000 | 2024-03-22 1:12PM EDT | 2029-12-21 | 1,669.05 | 1,545.50 | 1,922.70 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.