S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3675.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03675000 | 2023-08-18 10:17AM EDT | 2024-05-17 | 853.99 | 912.10 | 927.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240621C03675000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,428.23 | 1,400.10 | 1,407.50 | 0.00 | - | 300 | 1,415 | 68.86% |
| SPXW240628C03675000 | 2023-09-01 10:32AM EDT | 2024-06-28 | 1,024.96 | 780.80 | 823.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240719C03675000 | 2023-10-05 1:51PM EDT | 2024-07-19 | 775.08 | 832.10 | 842.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018C03675000 | 2023-12-05 1:41PM EDT | 2024-10-18 | 1,052.33 | 1,167.00 | 1,187.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03675000 | 2023-12-05 1:43PM EDT | 2024-11-15 | 1,064.82 | 1,181.80 | 1,199.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C03675000 | 2023-10-25 11:51AM EDT | 2025-01-17 | 835.40 | 1,093.90 | 1,113.90 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03675000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.30 | 0.00 | - | 21 | 2,928 | 51.32% |
| SPXW240621P03675000 | 2024-04-30 11:03AM EDT | 2024-06-21 | 1.85 | 1.70 | 1.80 | 0.00 | - | 50 | 323 | 35.48% |
| SPXW240628P03675000 | 2024-05-01 1:02PM EDT | 2024-06-28 | 2.61 | 2.15 | 2.30 | 0.00 | - | 55 | 293 | 34.33% |
| SPXW240719P03675000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 69 | 31.53% |
| SPX240816P03675000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 5.80 | 5.80 | 6.20 | 0.00 | - | 1 | 1,347 | 29.19% |
| SPX240920P03675000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 18.10 | 9.30 | 9.60 | 0.00 | - | 21 | 2,594 | 27.27% |
| SPXW240930P03675000 | 2024-04-22 3:15PM EDT | 2024-09-30 | 14.01 | 10.30 | 10.60 | 0.00 | - | 36 | 799 | 26.83% |
| SPX241018P03675000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 13.46 | 12.30 | 12.80 | 0.00 | - | 21 | 265 | 26.27% |
| SPX241115P03675000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 15.80 | 16.50 | 16.90 | 0.00 | - | 27 | 1,256 | 25.71% |
| SPX241220P03675000 | 2024-05-01 11:46AM EDT | 2024-12-20 | 21.53 | 20.20 | 20.70 | 0.00 | - | 27 | 229 | 24.72% |
| SPXW241231P03675000 | 2024-05-01 10:03AM EDT | 2024-12-31 | 23.29 | 21.30 | 21.70 | 0.00 | - | 9 | 292 | 24.40% |
| SPX250117P03675000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 24.50 | 23.10 | 23.60 | 0.00 | - | 3 | 1,309 | 24.03% |
| SPX250221P03675000 | 2024-04-29 12:33PM EDT | 2025-02-21 | 26.25 | 27.10 | 27.60 | 0.00 | - | 198 | 446 | 23.38% |
| SPX250321P03675000 | 2024-04-01 9:46AM EDT | 2025-03-21 | 33.60 | 32.60 | 32.90 | 0.00 | - | 4 | 346 | 23.29% |
| SPXW250331P03675000 | 2024-04-24 3:45PM EDT | 2025-03-31 | 34.55 | 31.90 | 32.50 | 0.00 | - | 1 | 17 | 22.87% |
| SPX250417P03675000 | 2024-05-01 4:07PM EDT | 2025-04-17 | 36.20 | 33.90 | 34.50 | 0.00 | - | 2 | 5 | 22.64% |
© 2024 Yahoo. All rights reserved.