S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3975.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03975000 | 2023-12-19 2:55PM EDT | 2024-05-17 | 876.73 | 871.80 | 880.80 | 0.00 | - | 5 | 78 | 0.00% |
| SPXW240531C03975000 | 2023-12-13 11:20AM EDT | 2024-05-31 | 781.71 | 870.90 | 888.40 | 0.00 | - | - | 9 | 0.00% |
| SPX240621C03975000 | 2024-03-22 11:18AM EDT | 2024-06-21 | 1,305.68 | 1,020.00 | 1,032.20 | 0.00 | - | 1 | 896 | 0.00% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 2024-06-28 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 2024-07-19 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 2024-08-16 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 2024-09-20 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 2024-10-18 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 2024-11-15 | 1,234.04 | 1,179.90 | 1,188.70 | 0.00 | - | 2 | 0 | 38.46% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 2024-12-20 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 2024-12-31 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 35.88% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P03975000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 42.53% |
| SPXW240531P03975000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 1.25 | 1.05 | 1.15 | 0.00 | - | 8 | 0 | 33.78% |
| SPXW240621P03975000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 3.20 | 2.80 | 3.00 | 0.00 | - | 87 | 0 | 29.41% |
| SPXW240628P03975000 | 2024-04-26 1:00PM EDT | 2024-06-28 | 3.90 | 3.50 | 3.70 | 0.00 | - | 26 | 0 | 28.45% |
| SPX240719P03975000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 5.35 | 5.80 | 6.00 | 0.00 | - | 6 | 0 | 26.34% |
| SPXW240731P03975000 | 2024-05-01 10:42AM EDT | 2024-07-31 | 8.10 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 25.50% |
| SPXW240816P03975000 | 2024-04-18 4:10PM EDT | 2024-08-16 | 17.83 | 9.60 | 9.90 | 0.00 | - | - | 0 | 24.74% |
| SPXW240830P03975000 | 2024-04-30 1:43PM EDT | 2024-08-30 | 11.80 | 11.50 | 11.90 | 0.00 | - | 2 | 0 | 24.11% |
| SPXW240920P03975000 | 2024-04-30 12:07PM EDT | 2024-09-20 | 14.90 | 14.90 | 15.20 | 0.00 | - | 34 | 0 | 23.39% |
| SPXW240930P03975000 | 2024-05-01 12:01PM EDT | 2024-09-30 | 18.10 | 16.20 | 16.70 | 0.00 | - | 85 | 0 | 23.07% |
| SPX241018P03975000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 20.48 | 19.20 | 19.80 | 0.00 | - | 10 | 0 | 22.65% |
| SPX241115P03975000 | 2024-05-01 10:40AM EDT | 2024-11-15 | 27.03 | 25.30 | 25.80 | 0.00 | - | 9 | 0 | 22.32% |
| SPX241220P03975000 | 2024-04-25 12:50PM EDT | 2024-12-20 | 35.70 | 30.70 | 31.10 | 0.00 | - | 210 | 0 | 21.55% |
| SPXW241231P03975000 | 2024-05-01 3:59PM EDT | 2024-12-31 | 34.01 | 32.00 | 32.70 | 0.00 | - | 3 | 0 | 21.33% |
| SPX250117P03975000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 36.50 | 34.60 | 35.40 | 0.00 | - | 3 | 0 | 21.06% |
| SPX250221P03975000 | 2024-04-25 3:02PM EDT | 2025-02-21 | 44.50 | 40.20 | 41.10 | 0.00 | - | 158 | 0 | 20.59% |
| SPX250321P03975000 | 2024-04-26 3:51PM EDT | 2025-03-21 | 45.00 | 45.60 | 46.30 | 0.00 | - | 1 | 0 | 20.35% |
| SPX250417P03975000 | 2024-04-25 4:09PM EDT | 2025-04-17 | 50.10 | 50.00 | 51.40 | 0.00 | - | 1 | 0 | 20.15% |
| SPX250516P03975000 | 2024-04-25 1:55PM EDT | 2025-05-16 | 58.90 | 55.00 | 56.40 | 0.00 | - | - | 0 | 19.91% |
| SPX250620P03975000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 79.60 | 60.50 | 61.60 | 0.00 | - | 11 | 0 | 19.58% |
© 2024 Yahoo. All rights reserved.