S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4025.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04025000 | 2024-03-28 1:19PM EDT | 2024-05-17 | 1,252.34 | 1,074.50 | 1,091.60 | 0.00 | - | 12 | 12 | 108.56% |
| SPXW240531C04025000 | 2024-02-05 11:02AM EDT | 2024-05-31 | 980.62 | 1,129.10 | 1,137.00 | 0.00 | - | 1 | 0 | 93.86% |
| SPXW240621C04025000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 1,095.47 | 1,038.20 | 1,045.90 | 0.00 | - | 1 | 0 | 51.05% |
| SPXW240628C04025000 | 2024-02-15 2:45PM EDT | 2024-06-28 | 1,070.85 | 1,145.70 | 1,163.80 | 0.00 | - | 2 | 13 | 71.71% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 2024-07-19 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04025000 | 2024-04-26 10:00AM EDT | 2024-07-31 | 1,120.22 | 1,061.70 | 1,071.10 | 0.00 | - | 1 | 0 | 43.31% |
| SPX240816C04025000 | 2023-10-27 1:07PM EDT | 2024-08-16 | 409.76 | 711.70 | 720.20 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240920C04025000 | 2024-01-19 11:01AM EDT | 2024-09-20 | 913.75 | 1,091.20 | 1,105.80 | 0.00 | - | 2 | 41 | 39.59% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 2024-09-30 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 52.13% |
| SPX241018C04025000 | 2024-03-14 12:58PM EDT | 2024-10-18 | 1,247.63 | 1,204.90 | 1,225.30 | 0.00 | - | 3 | 123 | 49.39% |
| SPX241220C04025000 | 2024-02-09 4:49PM EDT | 2024-12-20 | 1,169.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117C04025000 | 2024-01-25 3:31PM EDT | 2025-01-17 | 1,055.07 | 1,233.70 | 1,254.30 | 0.00 | - | 1 | 6 | 42.23% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 2025-06-20 | 1,463.12 | 1,287.20 | 1,301.00 | 0.00 | - | - | 1 | 36.44% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04025000 | 2024-05-01 2:39PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 41.21% |
| SPXW240531P04025000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 1.10 | 1.15 | 1.30 | 0.00 | - | 90 | 0 | 32.64% |
| SPX240621P04025000 | 2024-04-26 8:30AM EDT | 2024-06-21 | 3.70 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 28.30% |
| SPXW240628P04025000 | 2024-05-01 3:00PM EDT | 2024-06-28 | 3.50 | 3.80 | 4.00 | 0.00 | - | 10 | 0 | 27.45% |
| SPXW240719P04025000 | 2024-04-29 9:32AM EDT | 2024-07-19 | 6.40 | 6.40 | 6.70 | 0.00 | - | 9 | 0 | 25.61% |
| SPXW240731P04025000 | 2024-04-30 3:40PM EDT | 2024-07-31 | 8.20 | 7.90 | 8.20 | 0.00 | - | 3 | 0 | 24.74% |
| SPX240816P04025000 | 2024-05-01 3:29PM EDT | 2024-08-16 | 9.50 | 10.30 | 10.80 | 0.00 | - | 69 | 0 | 24.03% |
| SPXW240830P04025000 | 2024-04-23 3:52PM EDT | 2024-08-30 | 14.70 | 12.60 | 13.00 | 0.00 | - | - | 0 | 23.45% |
| SPX240920P04025000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 16.35 | 16.20 | 16.60 | 0.00 | - | 2 | 0 | 22.80% |
| SPXW240930P04025000 | 2024-05-01 10:51AM EDT | 2024-09-30 | 18.99 | 17.70 | 18.30 | 0.00 | - | 3 | 0 | 22.51% |
| SPX241018P04025000 | 2024-05-01 10:34AM EDT | 2024-10-18 | 22.73 | 20.90 | 21.70 | 0.00 | - | 6 | 0 | 22.13% |
| SPX241115P04025000 | 2024-05-01 12:17PM EDT | 2024-11-15 | 29.15 | 27.40 | 28.20 | 0.00 | - | 25 | 0 | 21.85% |
| SPX241220P04025000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 35.59 | 33.30 | 33.70 | 0.00 | - | 12 | 0 | 21.09% |
| SPXW241231P04025000 | 2024-04-23 1:17PM EDT | 2024-12-31 | 38.19 | 34.80 | 35.40 | 0.00 | - | 6 | 0 | 20.88% |
| SPX250117P04025000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 39.60 | 37.30 | 38.30 | 0.00 | - | 10 | 0 | 20.62% |
| SPX250221P04025000 | 2024-04-25 12:41PM EDT | 2025-02-21 | 49.48 | 43.40 | 44.50 | 0.00 | - | 23 | 0 | 20.20% |
| SPX250321P04025000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 51.40 | 49.10 | 50.00 | 0.00 | - | 27 | 0 | 19.97% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 57.37 | 53.70 | 55.50 | 0.00 | - | 1 | 0 | 19.80% |
| SPX250516P04025000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 62.85 | 59.10 | 60.80 | 0.00 | - | 1 | 0 | 19.58% |
| SPX250620P04025000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 74.14 | 64.80 | 66.30 | 0.00 | - | 17 | 0 | 19.26% |
© 2024 Yahoo. All rights reserved.