S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3700.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03700000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 1,287.64 | 1,357.10 | 1,364.10 | 0.00 | - | 1 | 1 | 109.60% |
| SPX240621C03700000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 1,336.07 | 1,371.00 | 1,378.30 | 0.00 | - | 2 | 2,783 | 66.36% |
| SPXW240628C03700000 | 2024-05-01 10:13AM EDT | 2024-06-28 | 1,342.02 | 1,375.90 | 1,383.30 | 0.00 | - | 1 | 3 | 63.74% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 2024-07-19 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 51.02% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPXW240830C03700000 | 2024-04-19 9:36AM EDT | 2024-08-30 | 1,376.50 | 1,404.70 | 1,415.60 | 0.00 | - | 1 | 1 | 50.96% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 2024-09-20 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 60.80% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 2024-09-30 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 58.62% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 2024-10-18 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 2024-11-15 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 2024-12-20 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 63.03% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 2024-12-31 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 43.15% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 2025-01-17 | 1,646.37 | 1,476.20 | 1,486.70 | 0.00 | - | 1 | 17 | 42.39% |
| SPX250321C03700000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,612.46 | 1,669.50 | 1,766.00 | 0.00 | - | 1 | 4 | 56.67% |
| SPX250620C03700000 | 2024-03-11 9:02AM EDT | 2025-06-20 | 1,619.32 | 1,643.60 | 1,662.30 | 0.00 | - | 1 | 400 | 46.34% |
| SPX251219C03700000 | 2024-01-23 10:44AM EDT | 2025-12-19 | 1,445.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,043 | 0.00% |
| SPX261218C03700000 | 2023-10-16 12:37PM EDT | 2026-12-18 | 1,224.69 | 1,290.10 | 1,343.40 | 0.00 | - | 3 | 244 | 12.36% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 2027-12-17 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX281215C03700000 | 2023-12-13 3:59PM EDT | 2028-12-15 | 1,644.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P03700000 | 2024-04-30 12:39PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 7,873 | 118.75% |
| SPXW240510P03700000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 2,979 | 62.01% |
| SPX240517P03700000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4,537 | 11,570 | 50.73% |
| SPXW240524P03700000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 269 | 44.84% |
| SPXW240531P03700000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 0.75 | 0.60 | 0.70 | 0.00 | - | 624 | 1,862 | 40.65% |
| SPXW240607P03700000 | 2024-05-01 3:08PM EDT | 2024-06-07 | 0.92 | 0.90 | 1.05 | 0.00 | - | 3 | 388 | 38.29% |
| SPXW240621P03700000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 2.25 | 1.80 | 1.90 | 0.00 | - | 42 | 398 | 35.03% |
| SPXW240628P03700000 | 2024-05-01 2:20PM EDT | 2024-06-28 | 2.55 | 2.25 | 2.40 | 0.00 | - | 2 | 1,088 | 33.86% |
| SPX240719P03700000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 4.20 | 3.80 | 4.00 | 0.00 | - | 32 | 10,722 | 31.16% |
| SPXW240731P03700000 | 2024-05-01 11:36AM EDT | 2024-07-31 | 5.20 | 4.70 | 4.90 | 0.00 | - | 1 | 350 | 29.93% |
| SPX240816P03700000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 6.70 | 6.10 | 6.40 | 0.00 | - | 108 | 3,894 | 28.78% |
| SPXW240830P03700000 | 2024-05-01 3:28PM EDT | 2024-08-30 | 7.04 | 7.50 | 7.80 | 0.00 | - | 1 | 53 | 27.97% |
| SPX240920P03700000 | 2024-05-01 4:00PM EDT | 2024-09-20 | 10.75 | 9.70 | 10.00 | 0.00 | - | 37 | 7,992 | 26.96% |
| SPXW240930P03700000 | 2024-05-01 2:44PM EDT | 2024-09-30 | 10.41 | 10.80 | 11.00 | 0.00 | - | 2 | 244 | 26.52% |
| SPX241018P03700000 | 2024-05-02 4:55AM EDT | 2024-10-18 | 13.25 | 13.00 | 13.30 | -0.39 | -2.86% | 18 | 2,261 | 25.98% |
| SPX241115P03700000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 16.30 | 17.20 | 17.50 | 0.00 | - | 9 | 2,390 | 25.42% |
| SPX241220P03700000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 20.05 | 21.10 | 21.40 | 0.00 | - | 268 | 23,235 | 24.45% |
| SPXW241231P03700000 | 2024-04-29 12:02PM EDT | 2024-12-31 | 21.33 | 22.00 | 22.40 | 0.00 | - | 10 | 239 | 24.13% |
| SPX250117P03700000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 24.10 | 23.90 | 24.40 | 0.00 | - | 116 | 7,634 | 23.78% |
| SPX250221P03700000 | 2024-04-26 10:24AM EDT | 2025-02-21 | 28.20 | 28.10 | 28.60 | 0.00 | - | 27 | 494 | 23.16% |
| SPX250321P03700000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 30.53 | 31.80 | 32.20 | 0.00 | - | 15 | 333 | 22.77% |
| SPXW250331P03700000 | 2024-04-22 2:39PM EDT | 2025-03-31 | 39.10 | 32.80 | 33.40 | 0.00 | - | 10 | 10 | 22.62% |
| SPX250417P03700000 | 2024-04-15 2:12PM EDT | 2025-04-17 | 50.84 | 35.20 | 35.70 | 0.00 | - | 19 | 22 | 22.43% |
| SPX250620P03700000 | 2024-04-30 11:05AM EDT | 2025-06-20 | 42.30 | 43.10 | 43.60 | 0.00 | - | 25 | 5,710 | 21.71% |
| SPX251219P03700000 | 2024-05-01 9:51AM EDT | 2025-12-19 | 69.49 | 65.60 | 66.70 | 0.00 | - | 13 | 9,549 | 20.39% |
| SPX261218P03700000 | 2024-04-26 4:10PM EDT | 2026-12-18 | 100.08 | 98.70 | 104.90 | 0.00 | - | 7 | 1,931 | 18.57% |
| SPX271217P03700000 | 2024-03-27 10:33AM EDT | 2027-12-17 | 140.00 | 127.80 | 138.20 | 0.00 | - | 150 | 325 | 17.46% |
| SPX281215P03700000 | 2024-02-14 5:10PM EDT | 2028-12-15 | 199.70 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| SPX291221P03700000 | 2024-01-18 12:11PM EDT | 2029-12-21 | 266.11 | 137.90 | 307.20 | 0.00 | - | 10 | 10 | 19.70% |
© 2024 Yahoo. All rights reserved.