S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3575.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03575000 | 2023-06-29 11:17AM EDT | 2024-05-17 | 995.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C03575000 | 2023-10-20 2:15PM EDT | 2024-06-21 | 828.18 | 1,032.50 | 1,053.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240628C03575000 | 2023-07-24 10:04AM EDT | 2024-06-28 | 1,151.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03575000 | 2023-12-05 1:40PM EDT | 2024-07-19 | 1,099.81 | 1,222.20 | 1,221.80 | 0.00 | - | 18 | 10 | 0.00% |
| SPX241018C03575000 | 2023-12-05 1:38PM EDT | 2024-10-18 | 1,141.78 | 1,261.70 | 1,278.50 | 0.00 | - | 36 | 18 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 2024-12-20 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX250117C03575000 | 2023-11-20 4:15PM EDT | 2025-01-17 | 1,189.98 | 1,296.00 | 1,306.50 | 0.00 | - | - | 6 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03575000 | 2024-05-01 10:22AM EDT | 2024-05-17 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 54.98% |
| SPX240621P03575000 | 2024-04-29 2:41PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.65 | 0.00 | - | 5 | 0 | 37.88% |
| SPXW240628P03575000 | 2024-04-30 9:30AM EDT | 2024-06-28 | 2.15 | 1.95 | 2.10 | 0.00 | - | 8 | 0 | 36.60% |
| SPXW240719P03575000 | 2024-04-25 2:23PM EDT | 2024-07-19 | 4.20 | 3.20 | 3.50 | 0.00 | - | 75 | 0 | 33.58% |
| SPXW240816P03575000 | 2024-04-22 2:30PM EDT | 2024-08-16 | 7.50 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 30.92% |
| SPX240920P03575000 | 2024-04-22 4:00PM EDT | 2024-09-20 | 11.43 | 8.30 | 8.60 | 0.00 | - | 9 | 0 | 28.77% |
| SPXW240930P03575000 | 2024-05-01 11:59AM EDT | 2024-09-30 | 9.85 | 9.20 | 9.60 | 0.00 | - | 28 | 0 | 28.34% |
| SPX241018P03575000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 10.55 | 11.00 | 11.50 | 0.00 | - | 8 | 0 | 27.67% |
| SPX241115P03575000 | 2024-04-24 3:17PM EDT | 2024-11-15 | 16.73 | 14.70 | 15.30 | 0.00 | - | 5 | 0 | 27.06% |
| SPX241220P03575000 | 2024-04-29 10:01AM EDT | 2024-12-20 | 18.35 | 18.30 | 18.70 | 0.00 | - | 90 | 0 | 25.96% |
| SPXW241231P03575000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 20.30 | 19.00 | 19.70 | 0.00 | - | 18 | 0 | 25.64% |
| SPX250117P03575000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 20.69 | 20.60 | 21.40 | 0.00 | - | 117 | 0 | 25.23% |
| SPX250221P03575000 | 2024-05-01 3:00PM EDT | 2025-02-21 | 23.00 | 24.20 | 25.00 | 0.00 | - | 4 | 0 | 24.50% |
| SPX250321P03575000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 27.40 | 27.60 | 28.20 | 0.00 | - | 6 | 0 | 24.05% |
© 2024 Yahoo. All rights reserved.