S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5850.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C05850000 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 25.17% |
| SPXW240531C05850000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 0 | 18.87% |
| SPX240621C05850000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 0 | 14.80% |
| SPXW240628C05850000 | 2024-04-29 11:41AM EDT | 2024-06-28 | 0.40 | 0.15 | 0.30 | 0.00 | - | 6 | 0 | 14.12% |
| SPXW240719C05850000 | 2024-04-24 10:14AM EDT | 2024-07-19 | 1.26 | 0.50 | 0.70 | 0.00 | - | 2 | 0 | 13.26% |
| SPXW240731C05850000 | 2024-05-01 3:53PM EDT | 2024-07-31 | 0.85 | 0.85 | 1.10 | 0.00 | - | 2 | 0 | 13.04% |
| SPXW240816C05850000 | 2024-04-22 1:11PM EDT | 2024-08-16 | 2.70 | 1.65 | 1.90 | 0.00 | - | 120 | 0 | 12.92% |
| SPXW240830C05850000 | 2024-04-23 11:30AM EDT | 2024-08-30 | 5.40 | 2.65 | 2.90 | 0.00 | - | 30 | 0 | 12.92% |
| SPX240920C05850000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 4.30 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 12.97% |
| SPXW240930C05850000 | 2024-04-16 10:31AM EDT | 2024-09-30 | 12.46 | 5.70 | 6.00 | 0.00 | - | 25 | 0 | 12.98% |
| SPX241018C05850000 | 2024-05-01 4:04PM EDT | 2024-10-18 | 8.00 | 8.60 | 9.30 | 0.00 | - | 30 | 0 | 13.32% |
| SPX241115C05850000 | 2024-05-01 12:36PM EDT | 2024-11-15 | 15.70 | 16.50 | 17.20 | 0.00 | - | 7 | 0 | 14.06% |
| SPX241220C05850000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 25.95 | 25.80 | 26.50 | 0.00 | - | 388 | 0 | 14.41% |
| SPXW241231C05850000 | 2024-05-01 12:50PM EDT | 2024-12-31 | 27.20 | 28.90 | 30.00 | 0.00 | - | 30 | 0 | 14.54% |
| SPX250117C05850000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 33.20 | 34.70 | 35.80 | 0.00 | - | 2 | 0 | 14.76% |
| SPX250221C05850000 | 2024-05-01 10:52AM EDT | 2025-02-21 | 45.90 | 47.40 | 48.50 | 0.00 | - | 14 | 0 | 15.16% |
| SPX250321C05850000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 57.60 | 59.30 | 60.40 | 0.00 | - | 301 | 0 | 15.55% |
| SPXW250331C05850000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 72.13 | 61.00 | 66.50 | 0.00 | - | 1 | 0 | 15.81% |
| SPX250417C05850000 | 2024-04-24 4:11PM EDT | 2025-04-17 | 80.81 | 70.90 | 73.70 | 0.00 | - | 100 | 0 | 15.99% |
| SPX250516C05850000 | 2024-04-30 11:07AM EDT | 2025-05-16 | 99.50 | 83.70 | 86.80 | 0.00 | - | 1 | 0 | 16.30% |
| SPX250620C05850000 | 2024-04-22 2:17PM EDT | 2025-06-20 | 112.74 | 100.90 | 103.00 | 0.00 | - | 300 | 0 | 16.64% |
| SPX251219C05850000 | 2024-05-01 11:12AM EDT | 2025-12-19 | 196.90 | 198.50 | 205.20 | 0.00 | - | 41 | 0 | 18.77% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05850000 | 2024-03-22 3:17PM EDT | 2024-05-17 | 574.90 | 859.60 | 867.80 | 0.00 | - | 1 | 1 | 57.87% |
| SPXW240628P05850000 | 2024-04-15 2:15PM EDT | 2024-06-28 | 727.43 | 763.60 | 770.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05850000 | 2024-04-30 9:53AM EDT | 2024-07-31 | 678.30 | 738.20 | 747.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPX240920P05850000 | 2024-03-26 9:39AM EDT | 2024-09-20 | 521.03 | 748.20 | 752.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930P05850000 | 2024-03-26 9:39AM EDT | 2024-09-30 | 519.38 | 736.50 | 752.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 2024-11-15 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220P05850000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 689.55 | 664.20 | 674.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05850000 | 2024-03-27 4:14PM EDT | 2024-12-31 | 492.91 | 592.00 | 633.50 | 0.00 | - | 10 | 10 | 0.00% |
| SPX250117P05850000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 596.50 | 650.70 | 660.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05850000 | 2024-04-22 3:44PM EDT | 2025-02-21 | 671.83 | 624.50 | 656.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P05850000 | 2024-04-12 3:21PM EDT | 2025-03-21 | 596.85 | 619.60 | 652.70 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW250331P05850000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 607.74 | 617.70 | 653.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P05850000 | 2024-05-01 10:25AM EDT | 2025-12-19 | 638.10 | 618.50 | 634.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.