S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4325.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04325000 | 2024-04-11 9:36AM EDT | 2024-05-17 | 860.10 | 722.50 | 730.30 | 0.00 | - | 15 | 0 | 59.53% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 28.12% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 748.90 | 756.20 | 0.00 | - | 1 | 0 | 38.43% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 763.70 | 772.90 | 0.00 | - | 1 | 0 | 35.91% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 773.00 | 781.70 | 0.00 | - | 2 | 0 | 34.85% |
| SPX240816C04325000 | 2024-04-19 1:50PM EDT | 2024-08-16 | 760.10 | 784.70 | 793.40 | 0.00 | - | 10 | 0 | 33.79% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 35.63% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 810.30 | 819.00 | 0.00 | - | 2 | 0 | 32.32% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 816.00 | 824.90 | 0.00 | - | 2 | 0 | 31.88% |
| SPX241018C04325000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 868.03 | 832.00 | 840.70 | 0.00 | - | 9 | 0 | 31.75% |
| SPX241115C04325000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 921.82 | 855.20 | 864.10 | 0.00 | - | 2 | 0 | 31.56% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 942.91 | 878.30 | 887.50 | 0.00 | - | 2 | 0 | 31.02% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 972.50 | 900.60 | 909.50 | 0.00 | - | 2 | 0 | 30.98% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 934.10 | 958.80 | 0.00 | - | 16 | 0 | 31.08% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04325000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,160 | 0 | 85.55% |
| SPXW240510P04325000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 0.55 | 0.40 | 0.50 | 0.00 | - | 27 | 0 | 37.43% |
| SPX240517P04325000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.15 | 0.00 | - | 6 | 0 | 31.05% |
| SPXW240524P04325000 | 2024-04-30 12:05PM EDT | 2024-05-24 | 1.90 | 1.55 | 1.70 | 0.00 | - | 3 | 0 | 27.30% |
| SPXW240531P04325000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 2.80 | 2.15 | 2.35 | 0.00 | - | 1 | 0 | 25.06% |
| SPXW240621P04325000 | 2024-04-29 2:50PM EDT | 2024-06-21 | 5.30 | 5.50 | 5.70 | 0.00 | - | 20 | 0 | 22.25% |
| SPXW240628P04325000 | 2024-05-01 2:00PM EDT | 2024-06-28 | 8.80 | 6.80 | 7.10 | 0.00 | - | 12 | 0 | 21.74% |
| SPXW240719P04325000 | 2024-05-01 2:03PM EDT | 2024-07-19 | 12.50 | 11.40 | 11.90 | 0.00 | - | 17 | 0 | 20.71% |
| SPXW240731P04325000 | 2024-04-25 2:34PM EDT | 2024-07-31 | 18.50 | 14.20 | 14.70 | 0.00 | - | 33 | 0 | 20.24% |
| SPX240816P04325000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 16.25 | 18.20 | 18.90 | 0.00 | - | 84 | 0 | 19.82% |
| SPXW240830P04325000 | 2024-05-01 9:39AM EDT | 2024-08-30 | 24.29 | 21.90 | 22.70 | 0.00 | - | 5 | 0 | 19.53% |
| SPX240920P04325000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 25.00 | 27.40 | 27.90 | 0.00 | - | 12 | 0 | 19.06% |
| SPXW240930P04325000 | 2024-04-29 12:47PM EDT | 2024-09-30 | 27.00 | 29.70 | 30.60 | 0.00 | - | 1 | 0 | 18.90% |
| SPX241018P04325000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 33.44 | 34.40 | 35.40 | 0.00 | - | 6 | 0 | 18.65% |
| SPX241115P04325000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 42.70 | 44.00 | 45.10 | 0.00 | - | 4 | 0 | 18.62% |
| SPX241220P04325000 | 2024-04-29 9:47AM EDT | 2024-12-20 | 49.60 | 52.50 | 53.30 | 0.00 | - | 20 | 0 | 18.13% |
| SPXW241231P04325000 | 2024-04-26 10:59AM EDT | 2024-12-31 | 52.39 | 54.50 | 55.80 | 0.00 | - | 6 | 0 | 17.99% |
| SPX250117P04325000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 61.63 | 58.10 | 59.50 | 0.00 | - | 10 | 0 | 17.79% |
| SPX250221P04325000 | 2024-05-01 1:17PM EDT | 2025-02-21 | 71.99 | 66.70 | 68.30 | 0.00 | - | 28 | 0 | 17.54% |
| SPX250321P04325000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 78.00 | 74.50 | 75.90 | 0.00 | - | 4 | 0 | 17.44% |
| SPXW250331P04325000 | 2024-04-26 10:59AM EDT | 2025-03-31 | 73.49 | 77.10 | 78.40 | 0.00 | - | 6 | 0 | 17.38% |
| SPX250417P04325000 | 2024-04-05 4:07PM EDT | 2025-04-17 | 86.10 | 80.90 | 83.10 | 0.00 | - | 17 | 0 | 17.34% |
| SPX250620P04325000 | 2024-04-30 12:18PM EDT | 2025-06-20 | 93.02 | 95.50 | 97.60 | 0.00 | - | 4 | 0 | 17.00% |
© 2024 Yahoo. All rights reserved.