S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4275.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04275000 | 2024-01-22 10:37AM EDT | 2024-05-17 | 665.77 | 743.80 | 754.50 | 0.00 | - | 22 | 1,046 | 48.15% |
| SPXW240531C04275000 | 2024-04-02 12:57PM EDT | 2024-05-31 | 957.83 | 787.30 | 794.60 | 0.00 | - | 1 | 2 | 51.28% |
| SPX240621C04275000 | 2024-01-26 2:17PM EDT | 2024-06-21 | 709.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 2024-06-28 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 57.11% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 2024-07-19 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 32.68% |
| SPX240816C04275000 | 2023-11-15 4:50PM EDT | 2024-08-16 | 475.82 | 621.30 | 637.20 | 0.00 | - | 3 | 29 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 2024-08-30 | 864.79 | 850.00 | 858.50 | 0.00 | - | 2 | 2 | 35.29% |
| SPX240920C04275000 | 2024-01-23 4:24PM EDT | 2024-09-20 | 751.59 | 884.20 | 1,005.70 | 0.00 | - | 2 | 113 | 48.44% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 2024-09-30 | 992.69 | 869.40 | 878.20 | 0.00 | - | 10 | 1,924 | 33.71% |
| SPX241018C04275000 | 2024-03-20 3:35PM EDT | 2024-10-18 | 1,086.14 | 821.40 | 842.80 | 0.00 | - | 2 | 481 | 28.03% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 2024-11-15 | 1,031.44 | 906.80 | 915.00 | 0.00 | - | 18 | 75 | 33.00% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 50 | 352 | 36.83% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 2024-12-31 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 51.72% |
| SPX250117C04275000 | 2024-04-25 3:49PM EDT | 2025-01-17 | 956.47 | 952.70 | 957.10 | 0.00 | - | 8 | 23 | 32.04% |
| SPX250321C04275000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 962.22 | 992.20 | 1,000.80 | 0.00 | - | 38 | 19 | 31.73% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04275000 | 2024-04-30 3:25PM EDT | 2024-05-10 | 0.50 | 0.30 | 0.40 | 0.00 | - | 63 | 436 | 39.09% |
| SPXW240517P04275000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 0.94 | 0.85 | 0.95 | 0.00 | - | 42 | 375 | 32.39% |
| SPXW240524P04275000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 38 | 28.53% |
| SPXW240531P04275000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.45 | 1.85 | 1.95 | 0.00 | - | 1 | 188 | 26.03% |
| SPXW240621P04275000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 4.70 | 4.80 | 5.00 | 0.00 | - | 153 | 288 | 23.15% |
| SPXW240628P04275000 | 2024-04-29 9:41AM EDT | 2024-06-28 | 6.20 | 6.00 | 6.20 | 0.00 | - | 18 | 889 | 22.56% |
| SPX240719P04275000 | 2024-04-30 1:50PM EDT | 2024-07-19 | 10.22 | 9.90 | 10.10 | 0.00 | - | 2 | 4,156 | 21.25% |
| SPXW240731P04275000 | 2024-05-01 2:58PM EDT | 2024-07-31 | 11.30 | 12.40 | 12.80 | 0.00 | - | 2 | 88 | 20.82% |
| SPXW240816P04275000 | 2024-04-30 11:07AM EDT | 2024-08-16 | 15.45 | 16.30 | 16.70 | 0.00 | - | 10 | 162 | 20.40% |
| SPXW240830P04275000 | 2024-04-30 12:13PM EDT | 2024-08-30 | 19.39 | 19.50 | 20.00 | 0.00 | - | 1 | 12 | 20.04% |
| SPX240920P04275000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 26.23 | 24.70 | 25.00 | 0.00 | - | 4 | 2,836 | 19.58% |
| SPXW240930P04275000 | 2024-04-24 12:45PM EDT | 2024-09-30 | 31.70 | 26.80 | 27.30 | 0.00 | - | 10 | 1,210 | 19.37% |
| SPX241018P04275000 | 2024-04-29 10:20AM EDT | 2024-10-18 | 29.57 | 31.30 | 31.60 | 0.00 | - | 12 | 1,750 | 19.07% |
| SPX241115P04275000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 43.90 | 40.20 | 40.70 | 0.00 | - | 2 | 4,334 | 19.03% |
| SPX241220P04275000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 52.10 | 48.00 | 48.40 | 0.00 | - | 2 | 3,323 | 18.51% |
| SPXW241231P04275000 | 2024-05-01 11:19AM EDT | 2024-12-31 | 54.00 | 49.90 | 50.40 | 0.00 | - | 752 | 1,075 | 18.33% |
| SPX250117P04275000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 56.80 | 53.60 | 54.10 | 0.00 | - | 2 | 1,622 | 18.14% |
| SPX250221P04275000 | 2024-05-01 10:15AM EDT | 2025-02-21 | 66.82 | 61.60 | 62.60 | 0.00 | - | 59 | 176 | 17.89% |
| SPX250321P04275000 | 2024-03-26 9:45AM EDT | 2025-03-21 | 68.00 | 81.30 | 82.00 | 0.00 | - | 2 | 2 | 18.86% |
| SPX250620P04275000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 111.00 | 89.20 | 90.30 | 0.00 | - | 43 | 61 | 17.29% |
© 2024 Yahoo. All rights reserved.