S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3925.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03925000 | 2023-11-20 12:34PM EDT | 2024-05-17 | 723.26 | 856.00 | 869.30 | 0.00 | - | 4 | 59 | 0.00% |
| SPXW240531C03925000 | 2023-12-29 11:46AM EDT | 2024-05-31 | 937.99 | 1,057.00 | 1,069.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C03925000 | 2023-10-04 1:34PM EDT | 2024-06-21 | 547.67 | 605.70 | 609.80 | 0.00 | - | 4 | 84 | 0.00% |
| SPXW240628C03925000 | 2023-09-29 12:19PM EDT | 2024-06-28 | 602.32 | 437.40 | 448.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 2024-07-19 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 2024-08-16 | 573.78 | 795.10 | 813.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 2024-09-20 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 41.33% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 2024-12-20 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 37.69% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 2025-01-17 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03925000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 0 | 44.63% |
| SPXW240531P03925000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 1.10 | 0.95 | 1.10 | 0.00 | - | 5 | 0 | 35.22% |
| SPXW240621P03925000 | 2024-04-25 1:36PM EDT | 2024-06-21 | 3.80 | 2.60 | 2.80 | 0.00 | - | 3 | 0 | 30.50% |
| SPXW240628P03925000 | 2024-04-22 3:19PM EDT | 2024-06-28 | 5.40 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 29.54% |
| SPXW240719P03925000 | 2024-04-25 1:24PM EDT | 2024-07-19 | 7.50 | 5.50 | 5.80 | 0.00 | - | 27 | 0 | 27.40% |
| SPX240816P03925000 | 2024-05-01 3:03PM EDT | 2024-08-16 | 8.10 | 8.70 | 9.30 | 0.00 | - | 10 | 0 | 25.56% |
| SPXW240920P03925000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 18.40 | 13.90 | 14.30 | 0.00 | - | - | 0 | 24.12% |
| SPXW240930P03925000 | 2024-05-01 1:22PM EDT | 2024-09-30 | 16.58 | 15.20 | 15.60 | 0.00 | - | 12 | 0 | 23.74% |
| SPX241018P03925000 | 2024-05-01 3:44PM EDT | 2024-10-18 | 18.25 | 18.00 | 18.60 | 0.00 | - | 20 | 0 | 23.31% |
| SPX241115P03925000 | 2024-04-30 4:00PM EDT | 2024-11-15 | 25.30 | 23.70 | 24.50 | 0.00 | - | 41 | 0 | 22.99% |
| SPX241220P03925000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 27.16 | 28.90 | 29.30 | 0.00 | - | 7 | 0 | 22.13% |
| SPXW241231P03925000 | 2024-04-05 2:02PM EDT | 2024-12-31 | 37.88 | 30.30 | 30.70 | 0.00 | - | 3 | 0 | 21.87% |
| SPX250117P03925000 | 2024-05-01 11:36AM EDT | 2025-01-17 | 34.30 | 32.40 | 33.40 | 0.00 | - | 3 | 0 | 21.61% |
| SPX250221P03925000 | 2024-05-01 3:26PM EDT | 2025-02-21 | 35.73 | 37.80 | 38.90 | 0.00 | - | 1 | 0 | 21.12% |
| SPX250321P03925000 | 2024-04-26 11:37AM EDT | 2025-03-21 | 42.40 | 42.90 | 43.70 | 0.00 | - | 1 | 0 | 20.83% |
| SPX250417P03925000 | 2024-04-25 1:30PM EDT | 2025-04-17 | 52.30 | 47.10 | 48.70 | 0.00 | - | - | 0 | 20.64% |
| SPX250516P03925000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 55.35 | 51.90 | 53.50 | 0.00 | - | 1 | 0 | 20.38% |
| SPX250620P03925000 | 2024-04-02 11:42AM EDT | 2025-06-20 | 64.40 | 57.10 | 58.30 | 0.00 | - | 13 | 0 | 20.01% |
© 2024 Yahoo. All rights reserved.