S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5625.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05625000 | 2024-04-30 1:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 49.61% |
| SPXW240510C05625000 | 2024-04-30 1:05PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 24.78% |
| SPX240517C05625000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 90 | 0 | 19.29% |
| SPXW240531C05625000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 14.82% |
| SPXW240621C05625000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.95 | 0.65 | 0.80 | 0.00 | - | 64 | 0 | 12.96% |
| SPXW240628C05625000 | 2024-04-29 1:30PM EDT | 2024-06-28 | 2.05 | 0.95 | 1.05 | 0.00 | - | 3 | 0 | 12.58% |
| SPXW240719C05625000 | 2024-04-29 2:14PM EDT | 2024-07-19 | 5.35 | 2.85 | 3.10 | 0.00 | - | 2 | 0 | 12.63% |
| SPXW240731C05625000 | 2024-04-29 3:20PM EDT | 2024-07-31 | 7.24 | 4.50 | 4.80 | 0.00 | - | 2 | 0 | 12.69% |
| SPXW240816C05625000 | 2024-04-29 9:52AM EDT | 2024-08-16 | 13.33 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 12.94% |
| SPXW240830C05625000 | 2024-04-24 12:20PM EDT | 2024-08-30 | 16.29 | 11.40 | 11.80 | 0.00 | - | 3 | 0 | 13.20% |
| SPX240920C05625000 | 2024-04-30 3:17PM EDT | 2024-09-20 | 19.06 | 17.60 | 18.10 | 0.00 | - | 2 | 0 | 13.50% |
| SPXW240930C05625000 | 2024-04-30 3:45PM EDT | 2024-09-30 | 22.53 | 20.90 | 21.30 | 0.00 | - | 4 | 0 | 13.61% |
| SPX241018C05625000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 33.98 | 28.70 | 29.30 | 0.00 | - | 3 | 0 | 14.07% |
| SPX241115C05625000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 53.28 | 46.00 | 46.90 | 0.00 | - | 3 | 0 | 15.11% |
| SPX241220C05625000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 59.28 | 63.70 | 64.40 | 0.00 | - | 2 | 0 | 15.58% |
| SPXW241231C05625000 | 2024-05-01 6:56AM EDT | 2024-12-31 | 63.51 | 69.00 | 69.80 | 0.00 | - | 1 | 0 | 15.69% |
| SPX250117C05625000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 74.70 | 78.90 | 80.40 | 0.00 | - | 1 | 0 | 16.04% |
| SPX250221C05625000 | 2024-04-23 10:29AM EDT | 2025-02-21 | 115.48 | 99.20 | 100.80 | 0.00 | - | 1 | 0 | 16.54% |
| SPX250321C05625000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 126.29 | 117.00 | 118.60 | 0.00 | - | 2 | 0 | 16.98% |
| SPXW250331C05625000 | 2024-04-25 9:20PM EDT | 2025-03-31 | 141.60 | 122.50 | 123.90 | 0.00 | - | 50 | 0 | 17.06% |
| SPX250417C05625000 | 2024-04-26 1:51PM EDT | 2025-04-17 | 164.17 | 133.50 | 136.40 | 0.00 | - | 15 | 0 | 17.40% |
| SPX250620C05625000 | 2024-04-30 11:04AM EDT | 2025-06-20 | 196.70 | 174.70 | 176.80 | 0.00 | - | 25 | 0 | 18.19% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05625000 | 2024-03-14 12:22PM EDT | 2024-05-17 | 431.91 | 471.90 | 484.20 | 0.00 | - | 55 | 79 | 0.00% |
| SPXW240531P05625000 | 2024-03-18 10:08AM EDT | 2024-05-31 | 410.99 | 553.10 | 592.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240621P05625000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 478.10 | 540.90 | 548.10 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P05625000 | 2024-03-21 12:21PM EDT | 2024-07-19 | 323.50 | 590.80 | 607.50 | 0.00 | - | - | 1 | 10.73% |
| SPXW240731P05625000 | 2024-04-01 1:32PM EDT | 2024-07-31 | 343.24 | 472.90 | 491.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 410.87 | 500.80 | 509.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 536.65 | 494.80 | 503.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05625000 | 2024-04-04 3:14PM EDT | 2024-09-30 | 395.14 | 492.20 | 501.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05625000 | 2024-04-02 1:00PM EDT | 2024-10-18 | 373.92 | 485.80 | 494.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPX241115P05625000 | 2024-04-22 11:15AM EDT | 2024-11-15 | 553.05 | 484.30 | 493.00 | 0.00 | - | 88 | 0 | 0.00% |
| SPX241220P05625000 | 2024-04-29 11:08AM EDT | 2024-12-20 | 437.33 | 482.80 | 487.40 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW241231P05625000 | 2024-04-03 1:32PM EDT | 2024-12-31 | 373.70 | 478.50 | 487.40 | 0.00 | - | 15 | 0 | 0.00% |
| SPX250117P05625000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 479.57 | 475.60 | 483.20 | 0.00 | - | 7 | 0 | 0.00% |
| SPX250221P05625000 | 2024-04-23 10:29AM EDT | 2025-02-21 | 475.48 | 475.30 | 483.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05625000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 464.22 | 478.10 | 484.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05625000 | 2024-04-22 11:45AM EDT | 2025-03-31 | 534.06 | 478.70 | 483.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250417P05625000 | 2024-04-22 1:30PM EDT | 2025-04-17 | 505.80 | 474.00 | 486.10 | 0.00 | - | 80 | 0 | 0.00% |
| SPX250620P05625000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 500.76 | 483.40 | 487.60 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.