S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3850.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03850000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 1,255.22 | 1,194.00 | 1,201.40 | 0.00 | - | 3 | 0 | 89.60% |
| SPX240621C03850000 | 2024-03-07 5:38AM EDT | 2024-06-21 | 1,303.50 | 1,386.40 | 1,400.80 | 0.00 | - | 138 | 1,037 | 99.25% |
| SPXW240628C03850000 | 2023-12-21 4:20PM EDT | 2024-06-28 | 986.30 | 1,064.00 | 1,078.60 | 0.00 | - | 18 | 18 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,429.76 | 1,224.40 | 1,234.00 | 0.00 | - | 2 | 0 | 50.23% |
| SPXW240816C03850000 | 2024-04-03 11:47AM EDT | 2024-08-16 | 1,444.58 | 1,238.80 | 1,248.40 | 0.00 | - | 2 | 0 | 45.95% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 2024-09-20 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 68.70% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 2024-09-30 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 35.90% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 2024-12-20 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 2024-12-31 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 43.22% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 2025-01-17 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 16.59% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P03850000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.05 | 0.00 | - | 195 | 0 | 109.38% |
| SPX240517P03850000 | 2024-05-01 2:46PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 0 | 47.31% |
| SPXW240531P03850000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.05 | 0.00 | - | 10 | 0 | 37.49% |
| SPXW240607P03850000 | 2024-05-01 10:54AM EDT | 2024-06-07 | 1.55 | 1.30 | 1.45 | 0.00 | - | 191 | 0 | 35.09% |
| SPXW240614P03850000 | 2024-05-01 5:04AM EDT | 2024-06-14 | 2.25 | 1.85 | 2.05 | 0.00 | - | 1 | 0 | 33.63% |
| SPX240621P03850000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.38 | 2.30 | 2.50 | 0.00 | - | 282 | 0 | 32.08% |
| SPXW240628P03850000 | 2024-04-29 11:44AM EDT | 2024-06-28 | 2.94 | 3.00 | 3.20 | 0.00 | - | 20 | 0 | 31.15% |
| SPXW240719P03850000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 5.30 | 5.00 | 5.20 | 0.00 | - | 2 | 0 | 28.72% |
| SPXW240731P03850000 | 2024-04-30 11:41AM EDT | 2024-07-31 | 6.10 | 6.10 | 6.40 | 0.00 | - | 2 | 0 | 27.68% |
| SPXW240816P03850000 | 2024-04-30 1:18PM EDT | 2024-08-16 | 8.29 | 8.00 | 8.30 | 0.00 | - | 2 | 0 | 26.69% |
| SPXW240830P03850000 | 2024-05-01 3:28PM EDT | 2024-08-30 | 8.76 | 9.70 | 10.00 | 0.00 | - | 13 | 0 | 25.96% |
| SPX240920P03850000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 14.05 | 12.50 | 12.80 | 0.00 | - | 1 | 0 | 25.11% |
| SPXW240930P03850000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 14.05 | 13.80 | 14.10 | 0.00 | - | 1 | 0 | 24.74% |
| SPX241018P03850000 | 2024-05-01 11:07AM EDT | 2024-10-18 | 17.05 | 16.20 | 16.90 | 0.00 | - | 9 | 0 | 24.28% |
| SPX241115P03850000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 20.39 | 21.40 | 22.10 | 0.00 | - | 10 | 0 | 23.85% |
| SPX241220P03850000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 27.31 | 26.30 | 26.60 | 0.00 | - | 1 | 0 | 22.95% |
| SPXW241231P03850000 | 2024-04-23 2:59PM EDT | 2024-12-31 | 29.35 | 27.50 | 27.80 | 0.00 | - | 10 | 0 | 22.66% |
| SPX250117P03850000 | 2024-05-01 12:01PM EDT | 2025-01-17 | 31.53 | 29.40 | 30.30 | 0.00 | - | 5 | 0 | 22.37% |
| SPX250221P03850000 | 2024-04-26 3:25PM EDT | 2025-02-21 | 33.82 | 34.40 | 35.40 | 0.00 | - | 2 | 0 | 21.84% |
| SPX250321P03850000 | 2024-04-26 10:36AM EDT | 2025-03-21 | 38.30 | 39.00 | 39.80 | 0.00 | - | 1 | 0 | 21.52% |
| SPXW250331P03850000 | 2024-04-22 11:51AM EDT | 2025-03-31 | 51.80 | 40.40 | 41.60 | 0.00 | - | 1 | 0 | 21.45% |
| SPX250417P03850000 | 2024-04-25 12:29PM EDT | 2025-04-17 | 47.70 | 42.80 | 44.50 | 0.00 | - | 4 | 0 | 21.31% |
| SPX250516P03850000 | 2024-04-25 9:30AM EDT | 2025-05-16 | 54.10 | 47.20 | 48.90 | 0.00 | - | - | 0 | 21.02% |
| SPX250620P03850000 | 2024-05-01 2:28PM EDT | 2025-06-20 | 52.10 | 52.20 | 53.40 | 0.00 | - | 1 | 0 | 20.63% |
| SPX251219P03850000 | 2024-04-04 1:40PM EDT | 2025-12-19 | 80.30 | 78.20 | 81.10 | 0.00 | - | 3 | 0 | 19.55% |
© 2024 Yahoo. All rights reserved.