S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4425.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04425000 | 2024-04-22 1:08PM EDT | 2024-05-17 | 596.10 | 628.90 | 636.20 | 0.00 | - | 2 | 440 | 55.65% |
| SPXW240531C04425000 | 2024-02-28 11:07AM EDT | 2024-05-31 | 702.86 | 855.50 | 873.70 | 0.00 | - | 10 | 22 | 95.67% |
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 613.54 | 651.10 | 658.30 | 0.00 | - | 5 | 1,281 | 37.15% |
| SPXW240628C04425000 | 2024-04-11 9:39AM EDT | 2024-06-28 | 793.96 | 657.10 | 664.10 | 0.00 | - | 1 | 68 | 35.99% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 2024-07-19 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 45.04% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 2024-07-31 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 60.11% |
| SPX240816C04425000 | 2024-04-10 1:03PM EDT | 2024-08-16 | 825.64 | 695.60 | 704.10 | 0.00 | - | 20 | 957 | 31.91% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 2024-08-30 | 741.72 | 708.20 | 716.20 | 0.00 | - | 2 | 3 | 31.45% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 2024-09-20 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 51.56% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 2024-09-30 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 41.27% |
| SPX241018C04425000 | 2024-04-08 10:13AM EDT | 2024-10-18 | 922.04 | 747.00 | 755.30 | 0.00 | - | 48 | 149 | 30.31% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 785.36 | 771.90 | 780.60 | 0.00 | - | 2 | 481 | 30.27% |
| SPX241220C04425000 | 2024-03-26 2:17PM EDT | 2024-12-20 | 993.05 | 842.80 | 860.90 | 0.00 | - | 434 | 720 | 34.04% |
| SPXW241231C04425000 | 2024-04-17 10:36AM EDT | 2024-12-31 | 842.02 | 803.30 | 814.20 | 0.00 | - | 2 | 0 | 29.81% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 855.05 | 819.60 | 828.40 | 0.00 | - | 1 | 17 | 29.85% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 2025-02-21 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 39.28% |
| SPX250321C04425000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 841.05 | 864.10 | 872.90 | 0.00 | - | 2 | 2 | 29.62% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 2025-04-17 | 863.12 | 884.90 | 893.90 | 0.00 | - | - | 15 | 29.73% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 915.17 | 925.00 | 933.80 | 0.00 | - | 16 | 22 | 29.53% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04425000 | 2024-05-01 2:07PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 546 | 73.44% |
| SPXW240506P04425000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 143 | 38.14% |
| SPXW240510P04425000 | 2024-04-30 10:34AM EDT | 2024-05-10 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 9 | 32.61% |
| SPXW240517P04425000 | 2024-04-30 3:16PM EDT | 2024-05-17 | 1.53 | 1.20 | 1.30 | 0.00 | - | 22 | 27,222 | 27.27% |
| SPXW240524P04425000 | 2024-04-30 12:04PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| SPXW240531P04425000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 2.42 | 2.65 | 2.75 | 0.00 | - | 5 | 102 | 22.26% |
| SPX240621P04425000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 8.69 | 6.80 | 7.00 | 0.00 | - | 3 | 3,157 | 20.17% |
| SPXW240628P04425000 | 2024-04-30 12:34PM EDT | 2024-06-28 | 9.38 | 8.60 | 8.90 | 0.00 | - | 51 | 788 | 19.87% |
| SPXW240719P04425000 | 2024-05-01 2:27PM EDT | 2024-07-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 6.25% |
| SPXW240731P04425000 | 2024-05-01 1:33PM EDT | 2024-07-31 | 20.20 | 17.50 | 18.00 | 0.00 | - | 3 | 53 | 18.68% |
| SPXW240816P04425000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 22.30 | 22.40 | 23.10 | 0.00 | - | 10 | 11 | 18.41% |
| SPXW240830P04425000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 28.10 | 26.50 | 27.20 | 0.00 | - | 151 | 195 | 18.12% |
| SPX240920P04425000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 45.32 | 32.90 | 33.40 | 0.00 | - | 4 | 2,207 | 17.78% |
| SPXW240930P04425000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 34.50 | 35.40 | 36.20 | 0.00 | - | 1 | 617 | 17.62% |
| SPX241018P04425000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 42.06 | 40.80 | 41.70 | 0.00 | - | 12 | 987 | 17.43% |
| SPX241115P04425000 | 2024-04-29 3:24PM EDT | 2024-11-15 | 48.75 | 51.90 | 52.70 | 0.00 | - | 9 | 6,190 | 17.49% |
| SPX241220P04425000 | 2024-05-01 3:41PM EDT | 2024-12-20 | 61.99 | 61.20 | 61.90 | 0.00 | - | 216 | 3,396 | 17.08% |
| SPXW241231P04425000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 69.45 | 63.50 | 64.70 | 0.00 | - | 27 | 419 | 16.97% |
| SPX250117P04425000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 72.13 | 67.70 | 68.70 | 0.00 | - | 117 | 2,305 | 16.79% |
| SPX250221P04425000 | 2024-05-01 3:53PM EDT | 2025-02-21 | 80.80 | 77.20 | 78.60 | 0.00 | - | 143 | 673 | 16.62% |
| SPX250321P04425000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 81.95 | 85.70 | 86.80 | 0.00 | - | 67 | 356 | 16.54% |
| SPXW250331P04425000 | 2024-04-29 1:42PM EDT | 2025-03-31 | 81.24 | 86.70 | 89.80 | 0.00 | - | 49 | 134 | 16.52% |
| SPX250417P04425000 | 2024-05-01 10:38AM EDT | 2025-04-17 | 98.00 | 92.70 | 94.60 | 0.00 | - | 90 | 206 | 16.47% |
| SPX250620P04425000 | 2024-04-29 4:11PM EDT | 2025-06-20 | 101.13 | 108.60 | 110.80 | 0.00 | - | 14 | 23 | 16.22% |
© 2024 Yahoo. All rights reserved.