S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5750.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C05750000 | 2024-04-29 3:16PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPXW240531C05750000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXW240621C05750000 | 2024-04-29 11:39AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPXW240628C05750000 | 2024-04-29 11:41AM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXW240719C05750000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240731C05750000 | 2024-04-30 1:05PM EDT | 2024-07-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPX240816C05750000 | 2024-05-01 3:50PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXW240830C05750000 | 2024-05-01 11:39AM EDT | 2024-08-30 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPX240920C05750000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240930C05750000 | 2024-05-01 11:25AM EDT | 2024-09-30 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPX241018C05750000 | 2024-04-30 10:50AM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX241115C05750000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 31.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPX241220C05750000 | 2024-05-01 4:05PM EDT | 2024-12-20 | 36.47 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| SPXW241231C05750000 | 2024-05-01 3:49PM EDT | 2024-12-31 | 43.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX250117C05750000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 47.66 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| SPX250221C05750000 | 2024-04-30 10:24AM EDT | 2025-02-21 | 81.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPX250321C05750000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 82.74 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| SPX250417C05750000 | 2024-04-22 1:36PM EDT | 2025-04-17 | 101.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPX250620C05750000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 156.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPX251219C05750000 | 2024-04-26 2:05PM EDT | 2025-12-19 | 273.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05750000 | 2024-03-22 2:56PM EDT | 2024-05-17 | 468.50 | 760.00 | 768.30 | 0.00 | - | 1 | 1 | 53.44% |
| SPXW240531P05750000 | 2024-03-28 3:52PM EDT | 2024-05-31 | 446.63 | 616.70 | 637.40 | 0.00 | - | 10 | 10 | 0.00% |
| SPX240621P05750000 | 2024-04-19 11:27AM EDT | 2024-06-21 | 714.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX240920P05750000 | 2024-03-28 11:15AM EDT | 2024-09-20 | 417.91 | 557.20 | 564.30 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240930P05750000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 635.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05750000 | 2024-03-21 12:21PM EDT | 2024-10-18 | 416.35 | 659.90 | 683.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05750000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 621.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05750000 | 2024-04-22 1:27PM EDT | 2024-12-20 | 610.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231P05750000 | 2024-04-25 1:06PM EDT | 2024-12-31 | 585.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05750000 | 2024-04-11 2:51PM EDT | 2025-01-17 | 458.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250221P05750000 | 2024-04-30 10:19AM EDT | 2025-02-21 | 517.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250321P05750000 | 2024-04-22 9:46AM EDT | 2025-03-21 | 358.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05750000 | 2024-04-29 12:41PM EDT | 2025-06-20 | 516.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.