S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3950.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C03950000 | 2024-04-23 10:33AM EDT | 2024-05-03 | 1,122.71 | 1,092.40 | 1,100.80 | 0.00 | - | - | 0 | 231.74% |
| SPX240517C03950000 | 2023-12-07 11:46AM EDT | 2024-05-17 | 733.41 | 812.10 | 836.10 | 0.00 | - | 50 | 211 | 0.00% |
| SPXW240531C03950000 | 2024-01-03 11:55AM EDT | 2024-05-31 | 848.60 | 1,052.60 | 1,072.70 | 0.00 | - | 3 | 3 | 41.39% |
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 2024-06-21 | 1,299.18 | 1,113.30 | 1,120.60 | 0.00 | - | 1 | 0 | 53.01% |
| SPXW240628C03950000 | 2023-11-30 11:07AM EDT | 2024-06-28 | 738.93 | 920.60 | 923.60 | 0.00 | - | 96 | 48 | 0.00% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 2024-07-19 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 2024-08-16 | 824.59 | 934.20 | 957.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 2024-09-20 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 25.67% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 2024-09-30 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 2024-12-20 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 46.82% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 34.59% |
| SPX250117C03950000 | 2024-04-09 9:36AM EDT | 2025-01-17 | 1,431.50 | 1,236.20 | 1,245.00 | 0.00 | - | 2 | 0 | 36.97% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 2025-02-21 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 2025-06-20 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P03950000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 320 | 0 | 94.53% |
| SPXW240510P03950000 | 2024-05-01 10:33AM EDT | 2024-05-10 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 51.27% |
| SPX240517P03950000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.52 | 0.40 | 0.50 | 0.00 | - | 242 | 0 | 43.14% |
| SPXW240524P03950000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 0 | 37.87% |
| SPXW240531P03950000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 1.08 | 1.00 | 1.10 | 0.00 | - | 55 | 0 | 34.41% |
| SPXW240607P03950000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 1.40 | 1.45 | 1.60 | 0.00 | - | 3,000 | 0 | 32.45% |
| SPXW240614P03950000 | 2024-04-29 11:13AM EDT | 2024-06-14 | 2.30 | 2.10 | 2.30 | 0.00 | - | 15 | 0 | 31.22% |
| SPXW240621P03950000 | 2024-04-30 1:48PM EDT | 2024-06-21 | 3.00 | 2.70 | 2.85 | 0.00 | - | 4 | 0 | 29.88% |
| SPXW240628P03950000 | 2024-05-01 3:26PM EDT | 2024-06-28 | 3.10 | 3.30 | 3.60 | 0.00 | - | 157 | 0 | 29.00% |
| SPXW240719P03950000 | 2024-05-02 3:40AM EDT | 2024-07-19 | 5.80 | 5.70 | 5.90 | -0.40 | -6.45% | 5 | 0 | 26.87% |
| SPXW240731P03950000 | 2024-05-01 2:32PM EDT | 2024-07-31 | 7.50 | 7.00 | 7.20 | 0.00 | - | 12 | 0 | 25.90% |
| SPX240816P03950000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 8.30 | 9.10 | 9.50 | 0.00 | - | 12 | 0 | 25.11% |
| SPXW240830P03950000 | 2024-05-01 3:28PM EDT | 2024-08-30 | 10.18 | 11.20 | 11.50 | 0.00 | - | 2 | 0 | 24.48% |
| SPXW240920P03950000 | 2024-04-25 10:04AM EDT | 2024-09-20 | 20.20 | 14.50 | 14.70 | 0.00 | - | - | 0 | 23.74% |
| SPXW240930P03950000 | 2024-05-01 12:09PM EDT | 2024-09-30 | 17.26 | 15.80 | 16.10 | 0.00 | - | 2 | 0 | 23.39% |
| SPX241018P03950000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 19.90 | 18.70 | 19.20 | 0.00 | - | 15 | 0 | 22.98% |
| SPX241115P03950000 | 2024-05-01 2:51PM EDT | 2024-11-15 | 23.00 | 24.60 | 25.00 | 0.00 | - | 4 | 0 | 22.62% |
| SPX241220P03950000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 30.94 | 29.90 | 30.30 | 0.00 | - | 3 | 0 | 21.86% |
| SPXW241231P03950000 | 2024-04-30 11:13AM EDT | 2024-12-31 | 30.50 | 31.20 | 31.60 | 0.00 | - | 4 | 0 | 21.59% |
| SPX250117P03950000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 35.40 | 33.60 | 34.30 | 0.00 | - | 3 | 0 | 21.32% |
| SPX250221P03950000 | 2024-04-30 10:27AM EDT | 2025-02-21 | 36.99 | 39.20 | 40.00 | 0.00 | - | 65 | 0 | 20.85% |
| SPX250321P03950000 | 2024-04-24 1:04PM EDT | 2025-03-21 | 48.21 | 44.30 | 45.00 | 0.00 | - | 4 | 0 | 20.59% |
| SPXW250331P03950000 | 2024-04-15 2:52PM EDT | 2025-03-31 | 64.32 | 45.80 | 46.60 | 0.00 | - | - | 0 | 20.48% |
| SPX250417P03950000 | 2024-04-25 1:20PM EDT | 2025-04-17 | 54.10 | 48.60 | 50.10 | 0.00 | - | - | 0 | 20.40% |
| SPX250516P03950000 | 2024-04-25 12:29PM EDT | 2025-05-16 | 59.20 | 53.60 | 54.80 | 0.00 | - | - | 0 | 20.13% |
| SPX250620P03950000 | 2024-04-29 11:42AM EDT | 2025-06-20 | 56.88 | 59.00 | 60.00 | 0.00 | - | 1 | 0 | 19.80% |
| SPX251219P03950000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 90.10 | 87.20 | 90.00 | 0.00 | - | 89 | 0 | 18.84% |
© 2024 Yahoo. All rights reserved.