S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3750.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03750000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 1,355.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C03750000 | 2024-03-22 3:12AM EDT | 2024-06-21 | 1,536.07 | 1,240.50 | 1,252.70 | 0.00 | - | 1 | 1,055 | 0.00% |
| SPXW240628C03750000 | 2024-02-16 10:50AM EDT | 2024-06-28 | 1,329.61 | 1,413.20 | 1,431.30 | 0.00 | - | 2 | 2 | 83.51% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 2024-07-19 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 75.92% |
| SPX240816C03750000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 925.48 | 772.80 | 781.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPX240920C03750000 | 2024-03-12 12:09PM EDT | 2024-09-20 | 1,505.50 | 1,494.80 | 1,502.30 | 0.00 | - | 2 | 14 | 63.48% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 51.82% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 2024-11-15 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241220C03750000 | 2023-11-17 12:59PM EDT | 2024-12-20 | 983.70 | 1,147.30 | 1,158.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 2025-01-17 | 744.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 2025-06-20 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03750000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SPXW240531P03750000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 12.50% |
| SPXW240607P03750000 | 2024-04-29 10:04AM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPX240621P03750000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| SPXW240628P03750000 | 2024-05-01 2:44PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX240719P03750000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 4.17 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| SPXW240731P03750000 | 2024-05-01 3:28PM EDT | 2024-07-31 | 4.70 | 0.00 | 0.00 | -1.03 | -17.98% | 4 | 0 | 12.50% |
| SPX240816P03750000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | -0.30 | -4.29% | 212 | 0 | 12.50% |
| SPXW240830P03750000 | 2024-04-30 1:02PM EDT | 2024-08-30 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPX240920P03750000 | 2024-05-01 12:23PM EDT | 2024-09-20 | 11.39 | 0.00 | 0.00 | +0.44 | +4.02% | 9 | 0 | 6.25% |
| SPXW240930P03750000 | 2024-04-26 11:11AM EDT | 2024-09-30 | 12.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPX241018P03750000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 14.34 | 0.00 | 0.00 | +0.92 | +6.86% | 10 | 0 | 6.25% |
| SPX241115P03750000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 19.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPX241220P03750000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 23.81 | 0.00 | 0.00 | +0.71 | +3.07% | 1 | 0 | 6.25% |
| SPXW241231P03750000 | 2024-05-01 3:30PM EDT | 2024-12-31 | 23.10 | 0.00 | 0.00 | -1.12 | -4.62% | 6 | 0 | 6.25% |
| SPX250117P03750000 | 2024-04-30 12:34PM EDT | 2025-01-17 | 25.91 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SPX250221P03750000 | 2024-04-24 1:22PM EDT | 2025-02-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPX250321P03750000 | 2024-04-25 2:51PM EDT | 2025-03-21 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW250331P03750000 | 2024-04-04 2:44PM EDT | 2025-03-31 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX250417P03750000 | 2024-04-25 12:26PM EDT | 2025-04-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX250516P03750000 | 2024-04-25 12:27PM EDT | 2025-05-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPX250620P03750000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 44.80 | 0.00 | 0.00 | -2.10 | -4.48% | 8 | 0 | 6.25% |
| SPX251219P03750000 | 2024-05-01 2:52PM EDT | 2025-12-19 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.