S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3875.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03875000 | 2023-10-17 10:33AM EDT | 2024-05-17 | 650.03 | 743.70 | 752.00 | 0.00 | - | 2 | 44 | 0.00% |
| SPXW240531C03875000 | 2024-05-01 9:41AM EDT | 2024-05-31 | 1,163.14 | 1,178.10 | 1,185.40 | 0.00 | - | - | 0 | 68.69% |
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 2024-06-21 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240628C03875000 | 2023-08-30 3:50PM EDT | 2024-06-28 | 843.40 | 625.90 | 637.50 | 0.00 | - | 1 | 14 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 2024-07-19 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 2024-08-16 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 2024-09-20 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,219.93 | 1,252.60 | 1,261.40 | 0.00 | - | 10 | 0 | 41.00% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 35.49% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 2024-12-20 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX250321C03875000 | 2024-02-28 2:48PM EDT | 2025-03-21 | 1,397.09 | 1,510.80 | 1,606.70 | 0.00 | - | - | 1 | 52.88% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P03875000 | 2024-04-30 2:54PM EDT | 2024-05-17 | 0.60 | 0.35 | 0.50 | 0.00 | - | 326 | 0 | 46.27% |
| SPXW240531P03875000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 1.00 | 0.85 | 1.00 | 0.00 | - | 2 | 0 | 36.46% |
| SPX240621P03875000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 2.30 | 2.35 | 2.50 | 0.00 | - | 2 | 0 | 31.39% |
| SPXW240628P03875000 | 2024-04-26 11:58AM EDT | 2024-06-28 | 3.50 | 3.00 | 3.20 | 0.00 | - | 20 | 0 | 30.48% |
| SPX240719P03875000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 5.60 | 4.90 | 5.20 | 0.00 | - | 113 | 0 | 28.12% |
| SPXW240816P03875000 | 2024-04-12 10:41AM EDT | 2024-08-16 | 15.00 | 8.10 | 8.50 | 0.00 | - | 1 | 0 | 26.25% |
| SPX240920P03875000 | 2024-05-01 12:01PM EDT | 2024-09-20 | 14.10 | 12.70 | 13.10 | 0.00 | - | 1 | 0 | 24.72% |
| SPXW240930P03875000 | 2024-04-29 3:16PM EDT | 2024-09-30 | 13.90 | 13.90 | 14.50 | 0.00 | - | 3 | 0 | 24.38% |
| SPX241018P03875000 | 2024-05-01 1:36PM EDT | 2024-10-18 | 17.75 | 16.60 | 17.30 | 0.00 | - | 12 | 0 | 23.91% |
| SPX241115P03875000 | 2024-04-29 10:31AM EDT | 2024-11-15 | 21.55 | 22.00 | 22.70 | 0.00 | - | 24 | 0 | 23.52% |
| SPX241220P03875000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 26.19 | 26.90 | 27.20 | 0.00 | - | 42 | 0 | 22.62% |
| SPXW241231P03875000 | 2024-03-14 12:12PM EDT | 2024-12-31 | 37.57 | 38.20 | 38.90 | 0.00 | - | 19 | 21 | 24.18% |
| SPX250117P03875000 | 2024-04-30 11:59AM EDT | 2025-01-17 | 29.90 | 30.10 | 31.10 | 0.00 | - | 11 | 0 | 22.08% |
| SPX250221P03875000 | 2024-02-02 4:40PM EDT | 2025-02-21 | 55.72 | 42.10 | 44.40 | 0.00 | - | 1 | 36 | 22.76% |
| SPX250321P03875000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 38.61 | 40.00 | 40.80 | 0.00 | - | 25 | 0 | 21.26% |
| SPXW250331P03875000 | 2024-04-04 2:44PM EDT | 2025-03-31 | 49.60 | 41.30 | 42.50 | 0.00 | - | 14 | 0 | 21.17% |
| SPX250417P03875000 | 2024-04-22 12:10PM EDT | 2025-04-17 | 56.02 | 43.90 | 45.50 | 0.00 | - | 1 | 0 | 21.04% |
| SPX250516P03875000 | 2024-04-25 1:50PM EDT | 2025-05-16 | 52.40 | 48.50 | 50.00 | 0.00 | - | - | 0 | 20.76% |
| SPX250620P03875000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 69.00 | 53.40 | 54.70 | 0.00 | - | 270 | 0 | 20.39% |
© 2024 Yahoo. All rights reserved.