S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4125.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04125000 | 2024-04-11 3:26PM EDT | 2024-05-17 | 1,099.71 | 933.60 | 940.90 | 0.00 | - | 50 | 3,225 | 79.23% |
| SPX240621C04125000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 919.56 | 951.60 | 958.90 | 0.00 | - | 1 | 1,051 | 50.29% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 2024-06-28 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240719C04125000 | 2024-02-16 11:07AM EDT | 2024-07-19 | 977.37 | 1,060.90 | 1,084.10 | 0.00 | - | 3 | 3 | 59.89% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 2024-08-16 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 61.57% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 2024-09-30 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 38.77% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 2024-10-18 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 57.89% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 44.60% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 2024-12-20 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 34.78% |
| SPXW241231C04125000 | 2024-02-22 2:06PM EDT | 2024-12-31 | 1,135.64 | 1,106.20 | 1,321.60 | 0.00 | - | 1 | 4 | 54.01% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 2025-01-17 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 25.18% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P04125000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 1,439 | 37.37% |
| SPXW240531P04125000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 1.85 | 1.35 | 1.45 | 0.00 | - | 1 | 1,127 | 29.82% |
| SPX240621P04125000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 3.97 | 3.40 | 3.60 | 0.00 | - | 2,032 | 7,996 | 26.02% |
| SPXW240628P04125000 | 2024-04-29 3:57PM EDT | 2024-06-28 | 4.40 | 4.30 | 4.60 | 0.00 | - | 3 | 4,905 | 25.38% |
| SPX240719P04125000 | 2024-04-30 4:01PM EDT | 2024-07-19 | 9.17 | 7.20 | 7.40 | 0.00 | - | 15 | 2,332 | 23.61% |
| SPXW240731P04125000 | 2024-04-22 10:46AM EDT | 2024-07-31 | 16.76 | 9.10 | 9.40 | 0.00 | - | 51 | 1,133 | 23.01% |
| SPX240816P04125000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 12.90 | 11.90 | 12.30 | 0.00 | - | 1 | 1,788 | 22.40% |
| SPXW240830P04125000 | 2024-05-01 9:39AM EDT | 2024-08-30 | 16.54 | 14.70 | 15.00 | 0.00 | - | 1 | 32 | 21.97% |
| SPX240920P04125000 | 2024-04-24 1:57PM EDT | 2024-09-20 | 21.10 | 18.60 | 18.80 | 0.00 | - | 1 | 1,763 | 21.33% |
| SPXW240930P04125000 | 2024-05-01 10:51AM EDT | 2024-09-30 | 22.41 | 20.50 | 20.90 | 0.00 | - | 3 | 147 | 21.14% |
| SPX241018P04125000 | 2024-04-30 4:14PM EDT | 2024-10-18 | 26.50 | 24.10 | 24.50 | 0.00 | - | 2 | 1,180 | 20.77% |
| SPX241115P04125000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 34.40 | 31.20 | 31.80 | 0.00 | - | 5 | 360 | 20.59% |
| SPX241220P04125000 | 2024-05-01 12:37PM EDT | 2024-12-20 | 40.95 | 38.00 | 38.40 | 0.00 | - | 40 | 4,639 | 19.99% |
| SPXW241231P04125000 | 2024-04-25 12:41PM EDT | 2024-12-31 | 46.41 | 39.20 | 39.70 | 0.00 | - | 5 | 1,873 | 19.72% |
| SPX250117P04125000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 45.30 | 42.40 | 42.90 | 0.00 | - | 2 | 864 | 19.50% |
| SPX250221P04125000 | 2024-04-29 3:50PM EDT | 2025-02-21 | 47.40 | 49.30 | 49.90 | 0.00 | - | 20 | 111 | 19.15% |
| SPX250321P04125000 | 2024-04-26 2:32PM EDT | 2025-03-21 | 54.90 | 55.40 | 55.90 | 0.00 | - | 120 | 931 | 18.97% |
| SPXW250331P04125000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 81.50 | 57.40 | 58.30 | 0.00 | - | 3 | 3 | 18.93% |
| SPX250417P04125000 | 2024-04-24 12:42PM EDT | 2025-04-17 | 66.50 | 61.00 | 61.80 | 0.00 | - | 1 | 6 | 18.82% |
| SPX250620P04125000 | 2024-04-15 12:48PM EDT | 2025-06-20 | 87.60 | 73.10 | 73.90 | 0.00 | - | 29 | 37 | 18.38% |
© 2024 Yahoo. All rights reserved.