S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3550.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03550000 | 2023-07-31 11:28AM EDT | 2024-05-17 | 1,189.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240621C03550000 | 2024-03-15 10:07AM EDT | 2024-06-21 | 1,606.00 | 1,598.20 | 1,607.70 | 0.00 | - | 4 | 36 | 96.25% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 2024-06-28 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 2024-07-19 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C03550000 | 2023-10-19 10:09AM EDT | 2024-08-16 | 945.25 | 1,092.10 | 1,097.80 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 2024-09-30 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 2024-10-18 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 46.12% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 2024-12-20 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 57.37% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03550000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 56.59% |
| SPXW240531P03550000 | 2024-05-01 12:48PM EDT | 2024-05-31 | 0.60 | 0.45 | 0.65 | 0.00 | - | 613 | 0 | 45.31% |
| SPX240621P03550000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 1.70 | 1.45 | 1.65 | 0.00 | - | 69 | 0 | 38.58% |
| SPXW240628P03550000 | 2024-04-29 11:42AM EDT | 2024-06-28 | 1.90 | 1.90 | 2.10 | 0.00 | - | 62 | 0 | 37.28% |
| SPX240719P03550000 | 2024-05-01 4:04PM EDT | 2024-07-19 | 3.46 | 3.10 | 3.40 | 0.00 | - | 574 | 0 | 34.05% |
| SPXW240731P03550000 | 2024-04-29 12:16PM EDT | 2024-07-31 | 3.70 | 4.00 | 4.20 | 0.00 | - | 13 | 0 | 32.70% |
| SPX240816P03550000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 5.20 | 5.10 | 5.50 | 0.00 | - | 43 | 0 | 31.39% |
| SPX240920P03550000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 7.30 | 8.20 | 8.50 | 0.00 | - | 82 | 0 | 29.23% |
| SPXW240930P03550000 | 2024-04-30 3:37PM EDT | 2024-09-30 | 9.05 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 28.74% |
| SPX241018P03550000 | 2024-04-25 10:51AM EDT | 2024-10-18 | 14.10 | 10.90 | 11.40 | 0.00 | - | 9 | 0 | 28.12% |
| SPX241115P03550000 | 2024-04-24 3:40PM EDT | 2024-11-15 | 16.05 | 14.50 | 15.10 | 0.00 | - | 9 | 0 | 27.46% |
| SPX241220P03550000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 18.60 | 18.00 | 18.30 | 0.00 | - | 12 | 0 | 26.29% |
| SPXW241231P03550000 | 2024-04-30 2:54PM EDT | 2024-12-31 | 18.90 | 18.80 | 19.30 | 0.00 | - | 13 | 0 | 25.97% |
| SPX250117P03550000 | 2024-04-30 2:26PM EDT | 2025-01-17 | 20.19 | 20.30 | 21.10 | 0.00 | - | 909 | 0 | 25.58% |
| SPX250221P03550000 | 2024-04-26 2:39PM EDT | 2025-02-21 | 23.90 | 23.80 | 24.60 | 0.00 | - | 18 | 0 | 24.82% |
| SPX250321P03550000 | 2024-05-01 2:51PM EDT | 2025-03-21 | 25.54 | 27.00 | 27.70 | 0.00 | - | 3 | 0 | 24.36% |
| SPXW250331P03550000 | 2024-04-29 6:46AM EDT | 2025-03-31 | 27.95 | 27.90 | 29.00 | 0.00 | - | 1 | 0 | 24.24% |
| SPX250417P03550000 | 2024-04-22 9:40AM EDT | 2025-04-17 | 40.11 | 29.70 | 31.10 | 0.00 | - | 24 | 0 | 24.03% |
| SPX250620P03550000 | 2024-05-01 10:24AM EDT | 2025-06-20 | 38.56 | 36.20 | 37.30 | 0.00 | - | 432 | 0 | 23.08% |
| SPX251219P03550000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 55.00 | 55.60 | 58.30 | 0.00 | - | 1 | 0 | 21.62% |
© 2024 Yahoo. All rights reserved.