S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4480.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04480000 | 2024-04-25 12:09PM EDT | 2024-05-10 | 551.12 | 560.30 | 567.60 | 0.00 | - | - | 0 | 60.51% |
| SPX240517C04480000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 555.94 | 562.90 | 570.20 | 0.00 | - | 1 | 0 | 48.46% |
| SPXW240531C04480000 | 2024-02-23 10:47AM EDT | 2024-05-31 | 698.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240621C04480000 | 2024-03-14 10:41AM EDT | 2024-06-21 | 744.85 | 685.40 | 708.80 | 0.00 | - | 131 | 402 | 51.91% |
| SPXW240628C04480000 | 2024-03-14 12:59PM EDT | 2024-06-28 | 743.19 | 698.40 | 709.60 | 0.00 | - | 2 | 2 | 50.64% |
| SPXW240731C04480000 | 2024-04-16 3:25PM EDT | 2024-07-31 | 683.92 | 621.30 | 630.10 | 0.00 | - | 2 | 0 | 29.98% |
| SPX240816C04480000 | 2024-03-07 1:55PM EDT | 2024-08-16 | 791.86 | 815.50 | 833.60 | 0.00 | - | - | 1 | 50.97% |
| SPXW240830C04480000 | 2024-04-22 10:22AM EDT | 2024-08-30 | 621.73 | 647.80 | 655.20 | 0.00 | - | 2 | 0 | 28.98% |
| SPX240920C04480000 | 2024-04-19 10:09AM EDT | 2024-09-20 | 665.23 | 661.90 | 673.10 | 0.00 | - | 34 | 0 | 28.64% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04480000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.75 | 0.55 | 0.65 | 0.00 | - | 7 | 0 | 30.35% |
| SPX240517P04480000 | 2024-04-29 3:44PM EDT | 2024-05-17 | 1.60 | 1.45 | 1.65 | 0.00 | - | 38 | 0 | 25.79% |
| SPXW240524P04480000 | 2024-05-01 11:44AM EDT | 2024-05-24 | 2.84 | 2.45 | 2.60 | 0.00 | - | 3 | 0 | 23.08% |
| SPXW240531P04480000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 4.20 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 21.44% |
| SPXW240621P04480000 | 2024-04-29 11:20AM EDT | 2024-06-21 | 7.63 | 8.90 | 9.20 | 0.00 | - | 25 | 0 | 19.65% |
| SPXW240628P04480000 | 2024-04-29 10:44AM EDT | 2024-06-28 | 9.60 | 10.80 | 11.30 | 0.00 | - | 2 | 0 | 19.30% |
| SPXW240719P04480000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 16.65 | 17.60 | 17.90 | 0.00 | - | 1 | 0 | 18.52% |
| SPXW240731P04480000 | 2024-05-01 9:55AM EDT | 2024-07-31 | 23.99 | 21.20 | 21.90 | 0.00 | - | 4 | 0 | 18.22% |
| SPX240816P04480000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 27.30 | 26.40 | 27.30 | 0.00 | - | 14 | 0 | 17.90% |
| SPXW240830P04480000 | 2024-04-19 1:29PM EDT | 2024-08-30 | 53.34 | 31.40 | 32.20 | 0.00 | - | 2 | 0 | 17.70% |
| SPXW240920P04480000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 56.62 | 38.30 | 39.20 | 0.00 | - | - | 0 | 17.40% |
| SPXW240930P04480000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 43.73 | 40.90 | 42.20 | 0.00 | - | 8 | 0 | 17.24% |
| SPX241018P04480000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 57.24 | 46.70 | 48.00 | 0.00 | - | - | 0 | 17.04% |
© 2024 Yahoo. All rights reserved.