S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5775.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C05775000 | 2024-04-17 10:07AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.10 | 0.00 | - | 195 | 0 | 22.41% |
| SPXW240621C05775000 | 2024-05-01 10:58AM EDT | 2024-06-21 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 14.15% |
| SPXW240628C05775000 | 2024-04-30 10:11AM EDT | 2024-06-28 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 13.46% |
| SPX240719C05775000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 0.95 | 0.80 | 1.05 | 0.00 | - | 2,491 | 0 | 12.90% |
| SPXW240816C05775000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 2.62 | 2.60 | 2.90 | 0.00 | - | 2 | 0 | 12.76% |
| SPX240920C05775000 | 2024-04-26 10:30AM EDT | 2024-09-20 | 11.00 | 6.90 | 7.30 | 0.00 | - | 30 | 0 | 12.97% |
| SPXW240930C05775000 | 2024-04-24 11:47AM EDT | 2024-09-30 | 12.36 | 8.60 | 9.10 | 0.00 | - | 1 | 0 | 13.09% |
| SPX241018C05775000 | 2024-04-24 12:43PM EDT | 2024-10-18 | 17.50 | 12.60 | 13.30 | 0.00 | - | 2 | 0 | 13.40% |
| SPX241115C05775000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 21.53 | 23.00 | 23.90 | 0.00 | - | 2 | 0 | 14.28% |
| SPX241220C05775000 | 2024-05-01 1:12PM EDT | 2024-12-20 | 32.60 | 34.70 | 35.60 | 0.00 | - | 2 | 0 | 14.68% |
| SPX250117C05775000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 53.46 | 45.60 | 46.70 | 0.00 | - | 12 | 0 | 15.05% |
| SPX250221C05775000 | 2024-05-01 4:39AM EDT | 2025-02-21 | 58.38 | 60.30 | 61.70 | 0.00 | - | 1 | 0 | 15.49% |
| SPX250321C05775000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 71.45 | 74.10 | 75.40 | 0.00 | - | 4 | 0 | 15.89% |
| SPXW250331C05775000 | 2024-04-24 12:05PM EDT | 2025-03-31 | 91.28 | 78.50 | 79.90 | 0.00 | - | - | 0 | 15.99% |
| SPX250417C05775000 | 2024-04-24 12:05PM EDT | 2025-04-17 | 101.28 | 87.30 | 90.80 | 0.00 | - | 4 | 0 | 16.37% |
| SPX250620C05775000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 146.45 | 121.10 | 123.60 | 0.00 | - | 2 | 0 | 17.07% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 724.00 | 695.60 | 702.20 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05775000 | 2024-04-01 12:10PM EDT | 2024-11-15 | 455.72 | 569.30 | 576.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P05775000 | 2024-04-23 2:58PM EDT | 2024-12-20 | 581.75 | 603.70 | 612.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P05775000 | 2024-04-09 12:23PM EDT | 2025-01-17 | 486.61 | 591.70 | 601.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPX250321P05775000 | 2024-04-04 2:48PM EDT | 2025-03-21 | 497.65 | 584.40 | 591.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW250331P05775000 | 2024-04-08 10:35AM EDT | 2025-03-31 | 477.09 | 573.10 | 598.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.