S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4175.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04175000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 895.80 | 0.00 | 0.00 | +561.15 | +167.68% | 6 | 0 | 0.00% |
| SPX240621C04175000 | 2024-04-04 3:48PM EDT | 2024-06-21 | 1,024.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240628C04175000 | 2024-01-16 12:16PM EDT | 2024-06-28 | 706.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 2024-07-19 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 2024-08-16 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 2024-08-30 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 31.02% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 59.71% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 2024-09-30 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 2024-10-18 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 50.75% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 2024-11-15 | 1,176.63 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 1,013.89 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPXW241231C04175000 | 2024-02-15 1:04PM EDT | 2024-12-31 | 1,034.54 | 1,096.30 | 1,581.10 | 0.00 | - | 2 | 2 | 57.34% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,034.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX250321C04175000 | 2024-02-28 3:03PM EDT | 2025-03-21 | 1,133.10 | 1,243.20 | 1,337.80 | 0.00 | - | - | 1 | 49.72% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P04175000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6,402 | 0 | 12.50% |
| SPXW240531P04175000 | 2024-05-01 10:12AM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPX240621P04175000 | 2024-04-19 2:05PM EDT | 2024-06-21 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240628P04175000 | 2024-05-01 1:20PM EDT | 2024-06-28 | 5.90 | 0.00 | 0.00 | +1.00 | +20.41% | 7 | 0 | 6.25% |
| SPXW240719P04175000 | 2024-04-29 3:28PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240731P04175000 | 2024-04-29 1:11PM EDT | 2024-07-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXW240816P04175000 | 2024-04-29 9:35AM EDT | 2024-08-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240830P04175000 | 2024-04-19 11:26AM EDT | 2024-08-30 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX240920P04175000 | 2024-05-01 2:53PM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | -7.99 | -29.17% | 3 | 0 | 6.25% |
| SPXW240930P04175000 | 2024-04-30 2:57PM EDT | 2024-09-30 | 22.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPX241018P04175000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 29.01 | 0.00 | 0.00 | +2.31 | +8.65% | 12 | 0 | 6.25% |
| SPX241115P04175000 | 2024-05-01 12:17PM EDT | 2024-11-15 | 36.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPX241220P04175000 | 2024-04-30 4:02PM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPXW241231P04175000 | 2024-04-30 1:42PM EDT | 2024-12-31 | 42.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX250117P04175000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX250221P04175000 | 2024-05-01 10:52AM EDT | 2025-02-21 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX250321P04175000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SPXW250331P04175000 | 2024-04-11 10:09AM EDT | 2025-03-31 | 70.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPX250417P04175000 | 2024-04-15 9:53AM EDT | 2025-04-17 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX250620P04175000 | 2024-04-10 12:03PM EDT | 2025-06-20 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.