S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3725.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03725000 | 2024-04-01 1:06PM EDT | 2024-05-17 | 1,533.71 | 1,361.70 | 1,366.80 | 0.00 | - | 1 | 11 | 124.67% |
| SPX240621C03725000 | 2024-02-05 11:19AM EDT | 2024-06-21 | 1,269.81 | 1,428.30 | 1,438.50 | 0.00 | - | 150 | 162 | 87.97% |
| SPXW240628C03725000 | 2023-08-29 12:27PM EDT | 2024-06-28 | 951.97 | 761.10 | 769.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03725000 | 2023-07-31 11:16AM EDT | 2024-07-19 | 1,071.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C03725000 | 2023-07-26 10:35AM EDT | 2024-08-16 | 1,061.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03725000 | 2024-02-21 2:20PM EDT | 2024-09-20 | 1,344.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250117C03725000 | 2024-01-23 10:30AM EDT | 2025-01-17 | 1,300.11 | 1,467.20 | 1,496.50 | 0.00 | - | 2 | 12 | 45.13% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03725000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.40 | 0.00 | - | 76 | 0 | 50.49% |
| SPX240621P03725000 | 2024-05-01 4:03PM EDT | 2024-06-21 | 2.15 | 1.85 | 2.05 | 0.00 | - | 423 | 0 | 34.67% |
| SPXW240628P03725000 | 2024-04-30 3:31PM EDT | 2024-06-28 | 2.70 | 2.40 | 2.60 | 0.00 | - | 2 | 0 | 33.55% |
| SPX240719P03725000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 4.60 | 4.00 | 4.20 | 0.00 | - | 78 | 0 | 30.77% |
| SPX240816P03725000 | 2024-05-01 3:47PM EDT | 2024-08-16 | 6.80 | 6.50 | 6.80 | 0.00 | - | 718 | 0 | 28.52% |
| SPXW240920P03725000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 10.17 | 10.40 | 10.70 | 0.00 | - | 20 | 0 | 26.78% |
| SPXW240930P03725000 | 2024-04-22 2:48PM EDT | 2024-09-30 | 15.15 | 11.40 | 11.80 | 0.00 | - | 22 | 0 | 26.36% |
| SPX241018P03725000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 12.70 | 13.60 | 14.10 | 0.00 | - | 9 | 0 | 25.79% |
| SPX241115P03725000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 19.20 | 18.00 | 18.60 | 0.00 | - | 9 | 0 | 25.28% |
| SPX241220P03725000 | 2024-05-02 1:40AM EDT | 2024-12-20 | 22.50 | 22.10 | 22.50 | +1.43 | +6.79% | 2 | 0 | 24.28% |
| SPXW241231P03725000 | 2024-05-01 3:49PM EDT | 2024-12-31 | 23.33 | 23.00 | 23.70 | 0.00 | - | 18 | 0 | 24.00% |
| SPX250117P03725000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 25.90 | 25.00 | 25.70 | 0.00 | - | 10 | 0 | 23.63% |
| SPX250221P03725000 | 2024-04-17 10:38AM EDT | 2025-02-21 | 41.23 | 29.20 | 30.00 | 0.00 | - | 50 | 0 | 23.00% |
| SPX250321P03725000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 31.52 | 33.20 | 33.90 | 0.00 | - | 6 | 0 | 22.65% |
| SPXW250331P03725000 | 2024-04-04 2:44PM EDT | 2025-03-31 | 42.10 | 34.30 | 35.30 | 0.00 | - | 4 | 0 | 22.53% |
| SPX250417P03725000 | 2024-04-10 11:13AM EDT | 2025-04-17 | 44.50 | 36.60 | 37.80 | 0.00 | - | 1 | 0 | 22.36% |
| SPX250620P03725000 | 2024-04-04 11:25AM EDT | 2025-06-20 | 49.00 | 44.50 | 45.50 | 0.00 | - | 3 | 0 | 21.58% |
© 2024 Yahoo. All rights reserved.