S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3825.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03825000 | 2024-04-19 10:40AM EDT | 2024-05-17 | 1,181.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C03825000 | 2024-03-06 10:30AM EDT | 2024-06-21 | 1,339.55 | 1,384.80 | 1,396.80 | 0.00 | - | 10 | 834 | 94.13% |
| SPXW240628C03825000 | 2023-12-04 11:56AM EDT | 2024-06-28 | 847.02 | 975.90 | 984.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,454.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03825000 | 2024-04-03 11:47AM EDT | 2024-08-16 | 1,468.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 2024-09-30 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C03825000 | 2024-01-08 2:31PM EDT | 2024-10-18 | 1,056.97 | 1,284.00 | 1,299.30 | 0.00 | - | - | 1 | 40.67% |
| SPX241115C03825000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,280.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 2024-12-20 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03825000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXW240531P03825000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPX240621P03825000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPXW240628P03825000 | 2024-05-01 3:49PM EDT | 2024-06-28 | 2.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240719P03825000 | 2024-04-26 10:22AM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240816P03825000 | 2024-04-17 3:12PM EDT | 2024-08-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPX240920P03825000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 10.93 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPXW240930P03825000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPX241018P03825000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPX241115P03825000 | 2024-04-30 3:41PM EDT | 2024-11-15 | 20.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPX241220P03825000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPXW241231P03825000 | 2024-04-26 4:11PM EDT | 2024-12-31 | 26.49 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SPX250117P03825000 | 2024-04-30 4:11PM EDT | 2025-01-17 | 29.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPX250221P03825000 | 2024-02-22 4:02PM EDT | 2025-02-21 | 43.46 | 35.30 | 38.90 | 0.00 | - | 2 | 3 | 22.77% |
| SPX250321P03825000 | 2024-04-22 2:01PM EDT | 2025-03-21 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX250417P03825000 | 2024-04-04 2:15PM EDT | 2025-04-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPX250516P03825000 | 2024-04-25 12:26PM EDT | 2025-05-16 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPX250620P03825000 | 2024-04-02 11:39AM EDT | 2025-06-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.