S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4075.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04075000 | 2024-04-01 12:40PM EDT | 2024-05-17 | 1,190.70 | 1,016.60 | 1,021.80 | 0.00 | - | 1 | 82 | 98.40% |
| SPXW240531C04075000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 1,011.60 | 994.10 | 1,001.70 | 0.00 | - | 1 | 1 | 64.56% |
| SPX240621C04075000 | 2024-02-28 12:34PM EDT | 2024-06-21 | 1,060.48 | 1,213.20 | 1,224.20 | 0.00 | - | 1 | 1,645 | 95.12% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 2024-06-28 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240719C04075000 | 2024-01-05 2:16PM EDT | 2024-07-19 | 740.60 | 963.60 | 981.90 | 0.00 | - | 2 | 7 | 35.92% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 2024-07-31 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 44.13% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 2024-08-16 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240920C04075000 | 2024-01-18 5:06PM EDT | 2024-09-20 | 853.81 | 1,045.20 | 1,059.50 | 0.00 | - | 8 | 37 | 38.59% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 2024-09-30 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,034.33 | 1,077.70 | 1,087.00 | 0.00 | - | 10 | 4 | 38.44% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 2024-11-15 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04075000 | 2024-02-01 12:54PM EDT | 2024-12-20 | 985.72 | 1,189.00 | 1,728.00 | 0.00 | - | 2 | 266 | 63.69% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04075000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 2,963 | 38.77% |
| SPXW240531P04075000 | 2024-05-01 11:48AM EDT | 2024-05-31 | 1.60 | 1.20 | 1.30 | 0.00 | - | 2 | 592 | 31.02% |
| SPXW240621P04075000 | 2024-04-24 9:35AM EDT | 2024-06-21 | 4.40 | 3.20 | 3.30 | 0.00 | - | 42 | 6,563 | 27.05% |
| SPXW240628P04075000 | 2024-04-29 11:39AM EDT | 2024-06-28 | 4.10 | 3.90 | 4.10 | 0.00 | - | 2 | 1,099 | 26.23% |
| SPXW240719P04075000 | 2024-05-01 12:36PM EDT | 2024-07-19 | 7.80 | 6.70 | 6.90 | 0.00 | - | 25 | 2,438 | 24.52% |
| SPXW240731P04075000 | 2024-05-01 3:08PM EDT | 2024-07-31 | 7.76 | 8.20 | 8.50 | 0.00 | - | 9 | 1,280 | 23.73% |
| SPX240816P04075000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 11.80 | 10.90 | 11.20 | 0.00 | - | 6 | 2,034 | 23.09% |
| SPXW240830P04075000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 15.09 | 13.10 | 13.60 | 0.00 | - | 2 | 105 | 22.59% |
| SPXW240920P04075000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 17.56 | 17.00 | 17.40 | 0.00 | - | 10 | 11 | 21.99% |
| SPXW240930P04075000 | 2024-04-30 10:25AM EDT | 2024-09-30 | 17.74 | 18.60 | 19.00 | 0.00 | - | 4 | 137 | 21.68% |
| SPX241018P04075000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 23.91 | 22.00 | 22.40 | 0.00 | - | 20 | 839 | 21.31% |
| SPX241115P04075000 | 2024-05-01 10:37AM EDT | 2024-11-15 | 31.52 | 28.80 | 29.30 | 0.00 | - | 6 | 387 | 21.10% |
| SPX241220P04075000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 43.26 | 34.80 | 35.20 | 0.00 | - | 12 | 3,992 | 20.42% |
| SPXW241231P04075000 | 2024-04-19 3:57PM EDT | 2024-12-31 | 56.19 | 36.20 | 36.80 | 0.00 | - | 2 | 34 | 20.20% |
| SPX250117P04075000 | 2024-05-02 8:40AM EDT | 2025-01-17 | 39.64 | 39.20 | 39.70 | -2.46 | -5.84% | 6 | 214 | 19.94% |
| SPX250221P04075000 | 2024-04-30 10:21AM EDT | 2025-02-21 | 43.65 | 45.70 | 46.30 | 0.00 | - | 10 | 862 | 19.58% |
| SPX250321P04075000 | 2024-04-30 9:40AM EDT | 2025-03-21 | 49.80 | 51.40 | 52.10 | 0.00 | - | 13 | 580 | 19.38% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 61.07 | 56.50 | 57.30 | 0.00 | - | - | 1 | 19.18% |
| SPX250620P04075000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 85.70 | 68.30 | 69.10 | 0.00 | - | 400 | 2,198 | 18.74% |
© 2024 Yahoo. All rights reserved.