S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4225.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04225000 | 2024-04-09 10:15AM EDT | 2024-05-17 | 1,006.41 | 823.10 | 830.40 | 0.00 | - | 40 | 0 | 66.50% |
| SPXW240531C04225000 | 2024-04-29 11:01AM EDT | 2024-05-31 | 904.60 | 830.60 | 837.90 | 0.00 | - | 1 | 0 | 51.50% |
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 821.35 | 842.30 | 849.60 | 0.00 | - | 1 | 0 | 43.63% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 2024-06-28 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 2024-07-19 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 54.23% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 64.01% |
| SPXW240830C04225000 | 2024-04-08 10:03AM EDT | 2024-08-30 | 1,072.29 | 890.30 | 899.00 | 0.00 | - | - | 0 | 35.61% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 2024-09-20 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 27.69% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 979.27 | 909.40 | 918.20 | 0.00 | - | 88 | 0 | 34.03% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 924.84 | 923.80 | 932.60 | 0.00 | - | 1 | 0 | 33.73% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 2024-11-15 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 43.69% |
| SPX241220C04225000 | 2024-04-25 1:17PM EDT | 2024-12-20 | 969.52 | 967.20 | 976.00 | 0.00 | - | 34 | 0 | 32.62% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 2024-12-31 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 35.00% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 969.99 | 988.70 | 997.70 | 0.00 | - | 18 | 0 | 32.55% |
| SPX250321C04225000 | 2024-04-19 3:10PM EDT | 2025-03-21 | 987.28 | 1,019.50 | 1,044.70 | 0.00 | - | 16 | 0 | 32.48% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04225000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 0.76 | 0.75 | 0.90 | 0.00 | - | 36 | 0 | 34.26% |
| SPXW240531P04225000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.20 | 1.70 | 1.85 | 0.00 | - | 1 | 0 | 27.48% |
| SPXW240621P04225000 | 2024-04-30 1:03PM EDT | 2024-06-21 | 4.80 | 4.30 | 4.60 | 0.00 | - | 29 | 0 | 24.23% |
| SPXW240628P04225000 | 2024-04-29 4:06PM EDT | 2024-06-28 | 5.20 | 5.40 | 5.70 | 0.00 | - | 447 | 0 | 23.57% |
| SPXW240719P04225000 | 2024-04-30 10:18AM EDT | 2024-07-19 | 8.42 | 9.10 | 9.50 | 0.00 | - | 6 | 0 | 22.24% |
| SPXW240731P04225000 | 2024-05-01 1:27PM EDT | 2024-07-31 | 12.90 | 11.20 | 11.80 | 0.00 | - | 4 | 0 | 21.66% |
| SPXW240816P04225000 | 2024-04-30 10:17AM EDT | 2024-08-16 | 13.60 | 14.80 | 15.40 | 0.00 | - | 2 | 0 | 21.17% |
| SPXW240830P04225000 | 2024-05-01 2:45PM EDT | 2024-08-30 | 16.90 | 17.80 | 18.40 | 0.00 | - | 2 | 0 | 20.75% |
| SPX240920P04225000 | 2024-04-26 8:30AM EDT | 2024-09-20 | 17.47 | 22.50 | 23.10 | 0.00 | - | 4 | 0 | 20.25% |
| SPXW240930P04225000 | 2024-04-23 5:59AM EDT | 2024-09-30 | 31.78 | 24.50 | 25.30 | 0.00 | - | 2 | 0 | 20.03% |
| SPX241018P04225000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 26.60 | 28.80 | 29.60 | 0.00 | - | 5 | 0 | 19.75% |
| SPX241115P04225000 | 2024-05-01 11:39AM EDT | 2024-11-15 | 39.80 | 37.20 | 38.10 | 0.00 | - | 10 | 0 | 19.64% |
| SPX241220P04225000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 48.31 | 44.70 | 45.20 | 0.00 | - | 22 | 0 | 19.06% |
| SPXW241231P04225000 | 2024-04-30 10:29AM EDT | 2024-12-31 | 43.10 | 46.60 | 47.20 | 0.00 | - | 126 | 0 | 18.88% |
| SPX250117P04225000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 52.90 | 49.60 | 50.90 | 0.00 | - | 2 | 0 | 18.69% |
| SPX250221P04225000 | 2024-04-23 12:20PM EDT | 2025-02-21 | 61.70 | 57.30 | 58.70 | 0.00 | - | 1 | 0 | 18.38% |
| SPX250321P04225000 | 2024-04-25 3:44PM EDT | 2025-03-21 | 68.70 | 64.20 | 65.50 | 0.00 | - | 100 | 0 | 18.24% |
| SPXW250331P04225000 | 2024-05-01 12:34PM EDT | 2025-03-31 | 70.40 | 66.10 | 68.20 | 0.00 | - | 1 | 0 | 18.22% |
| SPX250417P04225000 | 2024-04-26 1:49PM EDT | 2025-04-17 | 67.31 | 70.10 | 72.10 | 0.00 | - | 1 | 0 | 18.12% |
| SPX250620P04225000 | 2024-04-16 2:33PM EDT | 2025-06-20 | 105.40 | 83.30 | 85.40 | 0.00 | - | 21 | 0 | 17.73% |
© 2024 Yahoo. All rights reserved.