S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3250.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03250000 | 2023-05-01 1:19PM EDT | 2024-05-17 | 1,105.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621C03250000 | 2023-05-17 3:50PM EDT | 2024-06-21 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 2024-09-30 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 48.07% |
| SPX241018C03250000 | 2023-11-02 6:09AM EDT | 2024-10-18 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 2024-12-20 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250117C03250000 | 2024-01-19 12:50PM EDT | 2025-01-17 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 47.97% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03250000 | 2024-04-29 3:46PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 35 | 0 | 66.89% |
| SPX240621P03250000 | 2024-04-30 4:13PM EDT | 2024-06-21 | 1.12 | 0.85 | 1.00 | 0.00 | - | 14 | 0 | 44.78% |
| SPXW240628P03250000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 1.30 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 43.23% |
| SPX240719P03250000 | 2024-05-01 2:54PM EDT | 2024-07-19 | 1.90 | 1.95 | 2.10 | 0.00 | - | 15 | 0 | 39.19% |
| SPXW240816P03250000 | 2024-04-24 10:59AM EDT | 2024-08-16 | 4.25 | 3.40 | 3.60 | 0.00 | - | 12 | 0 | 36.10% |
| SPX240920P03250000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 5.89 | 5.40 | 5.60 | 0.00 | - | 200 | 0 | 33.37% |
| SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 2024-09-30 | 6.50 | 6.00 | 6.30 | 0.00 | - | 2 | 0 | 32.83% |
| SPX241018P03250000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 7.80 | 7.30 | 7.60 | 0.00 | - | 200 | 0 | 31.96% |
| SPX241115P03250000 | 2024-04-30 3:23PM EDT | 2024-11-15 | 10.20 | 9.90 | 10.30 | 0.00 | - | 32 | 0 | 31.12% |
| SPX241220P03250000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 13.25 | 12.50 | 12.80 | 0.00 | - | 16 | 0 | 29.79% |
| SPXW241231P03250000 | 2024-04-30 3:35PM EDT | 2024-12-31 | 13.30 | 13.10 | 13.50 | 0.00 | - | 7 | 0 | 29.39% |
| SPX250117P03250000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 14.50 | 14.30 | 14.80 | 0.00 | - | 85 | 0 | 28.90% |
| SPX250221P03250000 | 2024-04-24 9:35AM EDT | 2025-02-21 | 18.24 | 16.80 | 17.30 | 0.00 | - | 1 | 0 | 27.94% |
| SPX250321P03250000 | 2024-04-18 3:26PM EDT | 2025-03-21 | 27.85 | 19.00 | 19.50 | 0.00 | - | 74 | 0 | 27.34% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 2025-04-17 | 21.27 | 20.90 | 21.70 | 0.00 | - | 1 | 0 | 26.83% |
| SPX250620P03250000 | 2024-04-19 2:49PM EDT | 2025-06-20 | 37.63 | 25.60 | 26.30 | 0.00 | - | 400 | 0 | 25.68% |
| SPX251219P03250000 | 2024-04-24 3:05PM EDT | 2025-12-19 | 42.80 | 39.60 | 41.30 | 0.00 | - | 10 | 0 | 23.70% |
© 2024 Yahoo. All rights reserved.