S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3525.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03525000 | 2023-06-29 11:19AM EDT | 2024-05-17 | 1,036.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621C03525000 | 2024-04-15 12:24PM EDT | 2024-06-21 | 1,627.20 | 1,541.50 | 1,548.90 | 0.00 | - | - | 1 | 72.72% |
| SPX240719C03525000 | 2023-12-05 1:38PM EDT | 2024-07-19 | 1,146.38 | 1,264.30 | 1,269.10 | 0.00 | - | - | 18 | 0.00% |
| SPX241018C03525000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,185.48 | 1,284.60 | 1,311.30 | 0.00 | - | - | 9 | 0.00% |
| SPX250117C03525000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 951.87 | 1,201.10 | 1,313.20 | 0.00 | - | - | 11 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03525000 | 2024-04-25 2:43PM EDT | 2024-05-17 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 207 | 56.49% |
| SPX240621P03525000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 1.60 | 1.35 | 1.45 | 0.00 | - | 2 | 3,111 | 38.68% |
| SPXW240628P03525000 | 2024-05-01 1:46PM EDT | 2024-06-28 | 2.05 | 1.75 | 1.90 | 0.00 | - | 100 | 5,633 | 37.49% |
| SPX240719P03525000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 3.10 | 2.85 | 3.10 | 0.00 | - | 30 | 5,345 | 34.23% |
| SPX240816P03525000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 4.50 | 4.80 | 5.10 | 0.00 | - | 14 | 968 | 31.59% |
| SPX240920P03525000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 8.15 | 7.60 | 7.90 | 0.00 | - | 52 | 343 | 29.38% |
| SPXW240930P03525000 | 2024-04-26 10:39AM EDT | 2024-09-30 | 9.10 | 8.50 | 8.80 | 0.00 | - | 9 | 72 | 28.92% |
| SPX241018P03525000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 14.67 | 10.20 | 10.60 | 0.00 | - | 18 | 1,167 | 28.24% |
| SPX241115P03525000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 13.90 | 13.70 | 14.10 | 0.00 | - | 52 | 535 | 27.57% |
| SPX241220P03525000 | 2024-05-01 9:41AM EDT | 2024-12-20 | 18.35 | 17.00 | 17.30 | 0.00 | - | 9 | 1,832 | 26.44% |
| SPXW241231P03525000 | 2024-04-25 3:11PM EDT | 2024-12-31 | 20.25 | 17.80 | 18.20 | 0.00 | - | 9 | 139 | 26.10% |
| SPX250117P03525000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 19.06 | 19.30 | 19.90 | 0.00 | - | 27 | 1,259 | 25.70% |
| SPX250221P03525000 | 2024-05-01 10:40AM EDT | 2025-02-21 | 24.14 | 22.70 | 23.20 | 0.00 | - | 27 | 162 | 24.92% |
| SPX250321P03525000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 27.30 | 25.70 | 26.20 | 0.00 | - | 18 | 413 | 24.46% |
© 2024 Yahoo. All rights reserved.