S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3775.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03775000 | 2024-01-25 4:18PM EDT | 2024-05-17 | 1,159.75 | 1,340.80 | 1,353.20 | 0.00 | - | 4 | 13 | 136.45% |
| SPX240621C03775000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 1,219.80 | 1,289.40 | 1,296.60 | 0.00 | - | 2 | 0 | 60.81% |
| SPXW240628C03775000 | 2024-03-27 2:27PM EDT | 2024-06-28 | 1,497.86 | 1,326.00 | 1,373.20 | 0.00 | - | 1 | 81 | 72.28% |
| SPX240719C03775000 | 2024-01-25 4:18PM EDT | 2024-07-19 | 1,191.65 | 1,367.20 | 1,826.40 | 0.00 | - | 4 | 19 | 103.55% |
| SPX240816C03775000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 1,348.44 | 1,317.20 | 1,326.20 | 0.00 | - | 2 | 0 | 48.93% |
| SPX240920C03775000 | 2023-12-22 10:58AM EDT | 2024-09-20 | 1,134.59 | 1,197.60 | 1,231.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C03775000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,570.63 | 1,380.00 | 1,416.10 | 0.00 | - | 2 | 2 | 51.33% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 2024-12-20 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX250321C03775000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,545.23 | 1,601.30 | 1,697.50 | 0.00 | - | 1 | 1 | 55.02% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03775000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.35 | 0.00 | - | 50 | 0 | 48.76% |
| SPXW240531P03775000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 0.85 | 0.70 | 0.85 | 0.00 | - | 237 | 0 | 39.04% |
| SPXW240621P03775000 | 2024-05-02 3:58AM EDT | 2024-06-21 | 2.10 | 2.05 | 2.15 | -0.10 | -4.55% | 25 | 0 | 33.50% |
| SPXW240628P03775000 | 2024-04-29 9:32AM EDT | 2024-06-28 | 2.70 | 2.55 | 2.75 | 0.00 | - | 13 | 0 | 32.47% |
| SPXW240719P03775000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 8.75 | 4.30 | 4.50 | 0.00 | - | 40 | 0 | 29.88% |
| SPXW240816P03775000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 13.50 | 7.00 | 7.20 | 0.00 | - | 12 | 0 | 27.68% |
| SPX240920P03775000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 11.57 | 10.90 | 11.20 | 0.00 | - | 43 | 0 | 25.99% |
| SPXW240930P03775000 | 2024-04-30 1:28PM EDT | 2024-09-30 | 12.33 | 12.00 | 12.40 | 0.00 | - | 4 | 0 | 25.61% |
| SPX241018P03775000 | 2024-05-01 1:36PM EDT | 2024-10-18 | 15.35 | 14.40 | 14.90 | 0.00 | - | 11 | 0 | 25.10% |
| SPX241115P03775000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 21.10 | 19.20 | 19.60 | 0.00 | - | 9 | 0 | 24.62% |
| SPX241220P03775000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 23.96 | 23.40 | 23.80 | 0.00 | - | 42 | 0 | 23.69% |
| SPXW241231P03775000 | 2024-04-22 2:51PM EDT | 2024-12-31 | 30.29 | 24.50 | 24.90 | 0.00 | - | 27 | 0 | 23.38% |
| SPX250117P03775000 | 2024-04-30 11:41AM EDT | 2025-01-17 | 26.40 | 26.50 | 27.10 | 0.00 | - | 14 | 0 | 23.06% |
| SPX250221P03775000 | 2024-02-13 4:57PM EDT | 2025-02-21 | 50.44 | 39.20 | 42.50 | 0.00 | - | 1 | 7 | 24.22% |
| SPX250321P03775000 | 2024-04-11 1:15PM EDT | 2025-03-21 | 41.30 | 35.20 | 35.80 | 0.00 | - | 62 | 0 | 22.14% |
| SPXW250331P03775000 | 2024-04-05 10:00AM EDT | 2025-03-31 | 45.00 | 36.40 | 37.10 | 0.00 | - | 1 | 0 | 22.01% |
| SPX250417P03775000 | 2024-04-25 1:20PM EDT | 2025-04-17 | 43.60 | 38.70 | 39.80 | 0.00 | - | 4 | 0 | 21.86% |
| SPX250516P03775000 | 2024-04-29 2:32PM EDT | 2025-05-16 | 41.50 | 42.80 | 43.90 | 0.00 | - | 1 | 0 | 21.56% |
| SPX250620P03775000 | 2024-04-04 10:45AM EDT | 2025-06-20 | 51.40 | 47.20 | 48.10 | 0.00 | - | 3 | 0 | 21.15% |
© 2024 Yahoo. All rights reserved.