S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5675.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05675000 | 2024-04-26 9:46AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 50.39% |
| SPXW240510C05675000 | 2024-04-25 1:43PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 26.51% |
| SPXW240517C05675000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 20.63% |
| SPXW240531C05675000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 0.55 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 15.49% |
| SPXW240621C05675000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 1.00 | 0.40 | 0.55 | 0.00 | - | 68 | 0 | 13.23% |
| SPXW240628C05675000 | 2024-04-29 11:40AM EDT | 2024-06-28 | 1.25 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 12.86% |
| SPX240719C05675000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 3.60 | 1.75 | 2.00 | 0.00 | - | 1 | 0 | 12.56% |
| SPXW240731C05675000 | 2024-04-29 10:48AM EDT | 2024-07-31 | 5.79 | 2.95 | 3.30 | 0.00 | - | 3 | 0 | 12.65% |
| SPXW240816C05675000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 9.80 | 5.30 | 5.70 | 0.00 | - | 4 | 0 | 12.83% |
| SPXW240830C05675000 | 2024-05-01 3:05PM EDT | 2024-08-30 | 10.00 | 8.00 | 8.50 | 0.00 | - | 6 | 0 | 13.03% |
| SPXW240920C05675000 | 2024-05-01 3:27PM EDT | 2024-09-20 | 16.40 | 12.90 | 13.40 | 0.00 | - | 44 | 0 | 13.27% |
| SPXW240930C05675000 | 2024-05-01 10:28AM EDT | 2024-09-30 | 14.44 | 15.30 | 16.00 | 0.00 | - | 1 | 0 | 13.37% |
| SPX241018C05675000 | 2024-04-29 10:49AM EDT | 2024-10-18 | 32.50 | 21.60 | 22.50 | 0.00 | - | 6 | 0 | 13.78% |
| SPX241115C05675000 | 2024-05-01 1:21PM EDT | 2024-11-15 | 33.90 | 36.20 | 37.40 | 0.00 | - | 33 | 0 | 14.76% |
| SPX241220C05675000 | 2024-05-01 12:57PM EDT | 2024-12-20 | 48.98 | 51.60 | 52.80 | 0.00 | - | 4 | 0 | 15.21% |
| SPXW241231C05675000 | 2024-05-01 12:52PM EDT | 2024-12-31 | 53.42 | 56.70 | 57.50 | 0.00 | - | 1 | 0 | 15.31% |
| SPX250117C05675000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 62.90 | 65.50 | 67.20 | 0.00 | - | 1 | 0 | 15.65% |
| SPX250221C05675000 | 2024-04-25 3:41PM EDT | 2025-02-21 | 90.29 | 83.90 | 85.90 | 0.00 | - | 100 | 0 | 16.14% |
| SPX250321C05675000 | 2024-04-29 10:48AM EDT | 2025-03-21 | 126.31 | 100.30 | 102.10 | 0.00 | - | 1 | 0 | 16.56% |
| SPXW250331C05675000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 105.31 | 104.90 | 106.70 | 0.00 | - | 1 | 0 | 16.62% |
| SPX250417C05675000 | 2024-04-17 11:20AM EDT | 2025-04-17 | 142.24 | 115.20 | 118.40 | 0.00 | - | - | 0 | 16.96% |
| SPX250620C05675000 | 2024-04-04 12:58PM EDT | 2025-06-20 | 270.00 | 152.90 | 156.60 | 0.00 | - | 2 | 0 | 17.74% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 1,132.53 | 908.90 | 1,210.10 | 0.00 | - | - | 0 | 30.59% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 0.00% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 2024-06-28 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 402.95 | 551.30 | 560.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05675000 | 2024-04-04 4:02PM EDT | 2024-09-20 | 448.28 | 543.40 | 552.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05675000 | 2024-04-16 3:49PM EDT | 2024-11-15 | 519.56 | 528.60 | 537.30 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241231P05675000 | 2024-05-01 12:09PM EDT | 2024-12-31 | 542.33 | 519.70 | 528.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05675000 | 2024-04-25 12:05PM EDT | 2025-01-17 | 537.78 | 514.80 | 523.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05675000 | 2024-04-25 4:11PM EDT | 2025-02-21 | 478.78 | 511.50 | 521.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250321P05675000 | 2024-04-25 1:15PM EDT | 2025-03-21 | 525.02 | 513.20 | 521.20 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05675000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 526.50 | 512.30 | 522.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 669.73 | 588.20 | 744.80 | 0.00 | - | 1 | 0 | 6.26% |
© 2024 Yahoo. All rights reserved.