S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3650.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03650000 | 2023-10-04 1:59PM EDT | 2024-05-17 | 742.48 | 822.00 | 826.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240621C03650000 | 2024-03-12 12:28PM EDT | 2024-06-21 | 1,554.50 | 1,574.00 | 1,583.50 | 0.00 | - | 2 | 49 | 108.21% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 2024-06-28 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 2024-07-19 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,038.93 | 1,162.80 | 1,175.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 2024-09-20 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 62.25% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 2024-09-30 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 38.69% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 49.03% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 2025-06-20 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 37.75% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03650000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 52.34% |
| SPXW240531P03650000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 0.70 | 0.55 | 0.65 | 0.00 | - | 316 | 0 | 41.98% |
| SPXW240621P03650000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 2.50 | 1.70 | 1.85 | 0.00 | - | 56 | 0 | 36.30% |
| SPXW240628P03650000 | 2024-05-01 12:39PM EDT | 2024-06-28 | 2.51 | 2.15 | 2.30 | 0.00 | - | 5 | 0 | 35.00% |
| SPXW240719P03650000 | 2024-04-25 2:48PM EDT | 2024-07-19 | 4.90 | 3.60 | 3.80 | 0.00 | - | 2 | 0 | 32.13% |
| SPXW240731P03650000 | 2024-05-01 2:15PM EDT | 2024-07-31 | 4.70 | 4.50 | 4.60 | 0.00 | - | 2 | 0 | 30.79% |
| SPX240816P03650000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 6.45 | 5.90 | 6.10 | 0.00 | - | 42 | 0 | 29.66% |
| SPXW240830P03650000 | 2024-04-30 10:20AM EDT | 2024-08-30 | 6.70 | 7.20 | 7.40 | 0.00 | - | 6 | 0 | 28.79% |
| SPX240920P03650000 | 2024-04-25 12:32PM EDT | 2024-09-20 | 11.70 | 9.20 | 9.50 | 0.00 | - | 47 | 0 | 27.73% |
| SPXW240930P03650000 | 2024-04-15 2:02PM EDT | 2024-09-30 | 18.50 | 10.20 | 10.50 | 0.00 | - | 5 | 0 | 27.28% |
| SPX241018P03650000 | 2024-04-30 1:14PM EDT | 2024-10-18 | 12.65 | 12.20 | 12.60 | 0.00 | - | 4 | 0 | 26.68% |
| SPX241115P03650000 | 2024-05-01 11:21AM EDT | 2024-11-15 | 17.39 | 16.30 | 16.70 | 0.00 | - | 9 | 0 | 26.11% |
| SPX241220P03650000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 21.05 | 20.00 | 20.40 | 0.00 | - | 39 | 0 | 25.09% |
| SPXW241231P03650000 | 2024-05-01 1:29PM EDT | 2024-12-31 | 22.09 | 21.00 | 21.40 | 0.00 | - | 4 | 0 | 24.77% |
| SPX250117P03650000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 23.97 | 22.70 | 23.20 | 0.00 | - | 900 | 0 | 24.37% |
| SPX250221P03650000 | 2024-04-30 10:18AM EDT | 2025-02-21 | 25.45 | 26.60 | 27.20 | 0.00 | - | 9 | 0 | 23.71% |
| SPX250321P03650000 | 2024-04-04 10:28AM EDT | 2025-03-21 | 33.90 | 30.20 | 30.60 | 0.00 | - | 2 | 0 | 23.29% |
| SPX250417P03650000 | 2024-04-04 2:16PM EDT | 2025-04-17 | 39.00 | 33.30 | 34.20 | 0.00 | - | 1 | 0 | 22.98% |
| SPX250620P03650000 | 2024-04-29 9:36AM EDT | 2025-06-20 | 40.20 | 40.70 | 41.50 | 0.00 | - | 1 | 0 | 22.18% |
| SPX251219P03650000 | 2024-05-01 3:36PM EDT | 2025-12-19 | 62.00 | 61.90 | 64.00 | 0.00 | - | 2 | 0 | 20.82% |
© 2024 Yahoo. All rights reserved.