S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4530.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04530000 | 2024-05-01 10:50AM EDT | 2024-05-10 | 503.47 | 512.10 | 519.50 | 0.00 | - | 12 | 0 | 57.38% |
| SPXW240517C04530000 | 2024-04-24 1:05PM EDT | 2024-05-17 | 544.31 | 516.60 | 522.20 | 0.00 | - | 40 | 0 | 45.97% |
| SPXW240531C04530000 | 2024-01-18 1:39PM EDT | 2024-05-31 | 356.59 | 538.60 | 568.60 | 0.00 | - | 2 | 1 | 46.37% |
| SPXW240621C04530000 | 2024-03-14 2:52PM EDT | 2024-06-21 | 692.10 | 643.00 | 658.70 | 0.00 | - | 61 | 177 | 51.17% |
| SPXW240628C04530000 | 2024-03-19 11:52AM EDT | 2024-06-28 | 698.84 | 535.40 | 551.30 | 0.00 | - | 1 | 2 | 30.17% |
| SPXW240719C04530000 | 2024-03-15 4:08PM EDT | 2024-07-19 | 692.38 | 661.60 | 693.40 | 0.00 | - | - | 551 | 45.60% |
| SPX240816C04530000 | 2024-04-04 3:10PM EDT | 2024-08-16 | 748.20 | 590.20 | 597.30 | 0.00 | - | 10 | 0 | 28.16% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04530000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.80 | 0.60 | 0.70 | 0.00 | - | 49 | 0 | 27.97% |
| SPX240517P04530000 | 2024-04-29 3:42PM EDT | 2024-05-17 | 1.80 | 1.60 | 1.75 | 0.00 | - | 112 | 0 | 23.82% |
| SPXW240524P04530000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 2.85 | 2.75 | 2.90 | 0.00 | - | 3 | 0 | 21.54% |
| SPXW240531P04530000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 5.00 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 20.05% |
| SPX240621P04530000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 10.70 | 9.90 | 10.30 | 0.00 | - | 79 | 0 | 18.59% |
| SPXW240628P04530000 | 2024-04-18 10:25AM EDT | 2024-06-28 | 25.40 | 12.50 | 12.80 | 0.00 | - | 1 | 0 | 18.36% |
| SPX240719P04530000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 22.20 | 19.40 | 19.90 | 0.00 | - | 1 | 0 | 17.65% |
| SPXW240731P04530000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 27.20 | 23.80 | 24.40 | 0.00 | - | 3 | 0 | 17.43% |
| SPX240816P04530000 | 2024-04-19 2:06PM EDT | 2024-08-16 | 53.19 | 29.60 | 30.30 | 0.00 | - | 8 | 0 | 17.17% |
| SPXW240830P04530000 | 2024-05-01 3:08PM EDT | 2024-08-30 | 30.60 | 34.70 | 35.40 | 0.00 | - | 1 | 0 | 16.98% |
| SPX240920P04530000 | 2024-04-29 3:10PM EDT | 2024-09-20 | 38.60 | 42.10 | 42.70 | 0.00 | - | 4 | 0 | 16.70% |
| SPXW240930P04530000 | 2024-04-29 9:45AM EDT | 2024-09-30 | 41.22 | 45.10 | 45.90 | 0.00 | - | 8 | 0 | 16.56% |
| SPX241018P04530000 | 2024-04-25 1:44PM EDT | 2024-10-18 | 56.68 | 51.20 | 52.20 | 0.00 | - | - | 0 | 16.42% |
© 2024 Yahoo. All rights reserved.