S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5950.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C05950000 | 2024-04-23 1:59PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 26.71% |
| SPXW240621C05950000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 0 | 15.92% |
| SPXW240628C05950000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 15.24% |
| SPX240719C05950000 | 2024-04-15 11:25AM EDT | 2024-07-19 | 1.54 | 0.25 | 0.45 | 0.00 | - | 7 | 0 | 13.85% |
| SPXW240731C05950000 | 2024-04-26 12:55PM EDT | 2024-07-31 | 0.92 | 0.45 | 0.70 | 0.00 | - | 1 | 0 | 13.54% |
| SPXW240816C05950000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 2.02 | 0.95 | 1.15 | 0.00 | - | 1 | 0 | 13.24% |
| SPXW240830C05950000 | 2024-04-23 1:13PM EDT | 2024-08-30 | 3.10 | 1.50 | 1.75 | 0.00 | - | 2 | 0 | 13.14% |
| SPX240920C05950000 | 2024-04-29 9:57AM EDT | 2024-09-20 | 4.25 | 2.60 | 2.90 | 0.00 | - | 6 | 0 | 13.02% |
| SPXW240930C05950000 | 2024-04-30 3:43PM EDT | 2024-09-30 | 3.71 | 3.40 | 3.70 | 0.00 | - | 25 | 0 | 13.06% |
| SPX241220C05950000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 16.00 | 17.10 | 17.40 | 0.00 | - | 49 | 0 | 14.07% |
| SPXW241231C05950000 | 2024-05-01 12:39PM EDT | 2024-12-31 | 18.25 | 19.20 | 19.60 | 0.00 | - | 4 | 0 | 14.12% |
| SPX250221C05950000 | 2024-05-01 9:57AM EDT | 2025-02-21 | 31.70 | 33.20 | 34.40 | 0.00 | - | 55 | 0 | 14.76% |
| SPX250321C05950000 | 2024-04-30 2:59PM EDT | 2025-03-21 | 46.20 | 42.70 | 43.80 | 0.00 | - | 17 | 0 | 15.09% |
| SPXW250331C05950000 | 2024-04-25 3:52PM EDT | 2025-03-31 | 50.66 | 45.70 | 46.90 | 0.00 | - | - | 0 | 15.17% |
| SPX250620C05950000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 77.63 | 77.50 | 79.50 | 0.00 | - | 1 | 0 | 16.12% |
| SPX251219C05950000 | 2024-04-30 10:47AM EDT | 2025-12-19 | 193.90 | 164.70 | 172.00 | 0.00 | - | 1 | 0 | 18.21% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05950000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 832.08 | 895.00 | 902.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 2024-08-16 | 877.20 | 829.20 | 837.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 2024-09-20 | 725.10 | 806.10 | 814.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX241220P05950000 | 2024-04-22 12:23PM EDT | 2024-12-20 | 797.49 | 756.00 | 764.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05950000 | 2024-04-24 3:00PM EDT | 2024-12-31 | 730.75 | 749.70 | 758.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250321P05950000 | 2024-04-11 3:18PM EDT | 2025-03-21 | 594.18 | 710.50 | 734.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX251219P05950000 | 2024-04-30 10:37AM EDT | 2025-12-19 | 645.00 | 678.00 | 696.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.