S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:9000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C09000000 | 2024-04-08 12:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 78.32% |
| SPX240621C09000000 | 2024-04-19 11:55AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 46.00% |
| SPX241018C09000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 25.93% |
| SPX241220C09000000 | 2024-04-02 12:26PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 0 | 22.14% |
| SPX250117C09000000 | 2024-03-25 11:06AM EDT | 2025-01-17 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 20.92% |
| SPX250221C09000000 | 2024-04-17 12:48PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 0 | 20.07% |
| SPX250321C09000000 | 2024-04-17 11:01AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 0 | 19.19% |
| SPX250620C09000000 | 2024-04-30 9:38AM EDT | 2025-06-20 | 0.26 | 0.00 | 0.55 | 0.00 | - | 8 | 0 | 18.42% |
| SPX251219C09000000 | 2024-05-01 3:02PM EDT | 2025-12-19 | 1.10 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 17.24% |
| SPX261218C09000000 | 2024-05-01 9:43AM EDT | 2026-12-18 | 7.00 | 5.20 | 9.10 | 0.00 | - | 1 | 0 | 16.47% |
| SPX291221C09000000 | 2024-04-23 4:16PM EDT | 2029-12-21 | 149.64 | 125.60 | 152.20 | 0.00 | - | 51 | 0 | 19.53% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P09000000 | 2024-05-01 10:50AM EDT | 2024-05-17 | 3,953.45 | 3,936.10 | 3,943.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240621P09000000 | 2024-04-30 3:51PM EDT | 2024-06-21 | 3,879.27 | 3,893.70 | 3,902.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P09000000 | 2024-04-29 9:55AM EDT | 2024-08-16 | 3,759.04 | 3,824.50 | 3,834.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P09000000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 3,795.02 | 3,783.90 | 3,794.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P09000000 | 2024-04-26 2:46AM EDT | 2024-10-18 | 3,690.90 | 3,750.20 | 3,760.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P09000000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 3,683.99 | 3,680.00 | 3,688.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P09000000 | 2024-03-25 11:06AM EDT | 2025-01-17 | 3,427.38 | 3,610.00 | 3,615.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P09000000 | 2023-12-28 12:30PM EDT | 2025-12-19 | 3,591.40 | 3,418.10 | 3,573.90 | 0.00 | - | 14 | 6 | 0.00% |
| SPX261218P09000000 | 2024-03-22 3:44PM EDT | 2026-12-18 | 2,878.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 2,311.23 | 2,144.00 | 2,492.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.