S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5725.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C05725000 | 2024-04-22 12:07PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 21.17% |
| SPXW240621C05725000 | 2024-05-01 1:46PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 13.56% |
| SPXW240628C05725000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 0.97 | 0.35 | 0.55 | 0.00 | - | 2 | 0 | 13.17% |
| SPXW240719C05725000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 1.72 | 1.25 | 1.45 | 0.00 | - | 1 | 0 | 12.73% |
| SPXW240731C05725000 | 2024-04-29 12:11PM EDT | 2024-07-31 | 3.90 | 2.05 | 2.30 | 0.00 | - | 1 | 0 | 12.67% |
| SPX240816C05725000 | 2024-04-30 12:47PM EDT | 2024-08-16 | 4.50 | 3.60 | 4.00 | 0.00 | - | 4,970 | 0 | 12.75% |
| SPXW240830C05725000 | 2024-04-23 2:49PM EDT | 2024-08-30 | 10.55 | 5.80 | 6.10 | 0.00 | - | 6 | 0 | 12.91% |
| SPXW240920C05725000 | 2024-04-30 3:11PM EDT | 2024-09-20 | 10.90 | 9.60 | 9.90 | 0.00 | - | 124 | 0 | 13.10% |
| SPXW240930C05725000 | 2024-04-29 9:40AM EDT | 2024-09-30 | 18.54 | 11.60 | 12.00 | 0.00 | - | 10 | 0 | 13.19% |
| SPX241018C05725000 | 2024-05-01 11:06AM EDT | 2024-10-18 | 16.10 | 16.80 | 17.30 | 0.00 | - | 1 | 0 | 13.57% |
| SPX241115C05725000 | 2024-04-23 12:41PM EDT | 2024-11-15 | 41.90 | 29.40 | 29.90 | 0.00 | - | 188 | 0 | 14.49% |
| SPX241220C05725000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 40.31 | 42.80 | 43.40 | 0.00 | - | 23 | 0 | 14.92% |
| SPXW241231C05725000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 43.50 | 47.00 | 48.20 | 0.00 | - | 2 | 0 | 15.08% |
| SPX250117C05725000 | 2024-05-01 12:11PM EDT | 2025-01-17 | 52.26 | 55.20 | 56.20 | 0.00 | - | 24 | 0 | 15.34% |
| SPX250221C05725000 | 2024-05-01 12:11PM EDT | 2025-02-21 | 68.63 | 71.80 | 73.20 | 0.00 | - | 2 | 0 | 15.82% |
| SPX250321C05725000 | 2024-04-18 2:55PM EDT | 2025-03-21 | 97.45 | 87.00 | 88.20 | 0.00 | - | 27 | 0 | 16.23% |
| SPXW250331C05725000 | 2024-04-17 4:41AM EDT | 2025-03-31 | 122.80 | 91.80 | 93.40 | 0.00 | - | 60 | 0 | 16.35% |
| SPX250417C05725000 | 2024-04-04 12:58PM EDT | 2025-04-17 | 203.72 | 101.50 | 103.80 | 0.00 | - | 115 | 0 | 16.65% |
| SPX250620C05725000 | 2024-04-04 12:58PM EDT | 2025-06-20 | 247.00 | 137.90 | 139.80 | 0.00 | - | 2 | 0 | 17.42% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240920P05725000 | 2024-04-01 2:24PM EDT | 2024-09-20 | 414.23 | 546.10 | 550.30 | 0.00 | - | - | 10 | 0.00% |
| SPX241018P05725000 | 2024-04-11 10:25AM EDT | 2024-10-18 | 490.10 | 575.80 | 584.10 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05725000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 580.57 | 568.50 | 577.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05725000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 433.62 | 510.70 | 525.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW241231P05725000 | 2024-05-01 11:59AM EDT | 2024-12-31 | 581.57 | 557.10 | 565.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05725000 | 2024-04-12 10:23AM EDT | 2025-03-31 | 486.16 | 537.80 | 560.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250620P05725000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 497.44 | 542.90 | 551.40 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.