S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4570.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04570000 | 2024-01-08 12:00PM EDT | 2024-05-17 | 297.72 | 489.90 | 497.40 | 0.00 | - | - | 1 | 49.30% |
| SPXW240524C04570000 | 2024-04-19 12:39PM EDT | 2024-05-24 | 433.73 | 488.70 | 495.60 | 0.00 | - | 1 | 0 | 40.55% |
| SPXW240531C04570000 | 2023-12-15 12:48PM EDT | 2024-05-31 | 329.71 | 344.70 | 350.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621C04570000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 594.21 | 510.10 | 516.70 | 0.00 | - | 10 | 0 | 31.49% |
| SPXW240628C04570000 | 2024-01-12 4:46PM EDT | 2024-06-28 | 373.71 | 552.30 | 578.50 | 0.00 | - | - | 1 | 39.80% |
| SPXW240731C04570000 | 2024-03-05 10:45AM EDT | 2024-07-31 | 655.27 | 760.00 | 767.70 | 0.00 | - | 1 | 2 | 53.44% |
| SPXW240830C04570000 | 2024-04-29 12:54PM EDT | 2024-08-30 | 642.55 | 573.40 | 582.20 | 0.00 | - | 2 | 0 | 27.95% |
| SPXW240930C04570000 | 2024-04-12 1:55PM EDT | 2024-09-30 | 703.88 | 597.80 | 607.20 | 0.00 | - | 2 | 0 | 27.31% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P04570000 | 2024-04-30 2:13PM EDT | 2024-05-10 | 0.90 | 0.60 | 0.70 | 0.00 | - | 10 | 0 | 25.86% |
| SPXW240517P04570000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 2.25 | 1.85 | 1.95 | 0.00 | - | 123 | 0 | 22.44% |
| SPXW240524P04570000 | 2024-05-01 11:58AM EDT | 2024-05-24 | 4.16 | 3.00 | 3.20 | 0.00 | - | 4 | 0 | 20.33% |
| SPXW240531P04570000 | 2024-05-01 4:04PM EDT | 2024-05-31 | 5.38 | 4.30 | 4.50 | 0.00 | - | 207 | 0 | 18.95% |
| SPXW240607P04570000 | 2024-04-30 4:13PM EDT | 2024-06-07 | 7.96 | 6.30 | 6.70 | 0.00 | - | 7 | 0 | 18.49% |
| SPX240621P04570000 | 2024-05-01 2:28PM EDT | 2024-06-21 | 11.80 | 11.00 | 11.30 | 0.00 | - | 12 | 0 | 17.72% |
| SPXW240628P04570000 | 2024-05-01 3:01PM EDT | 2024-06-28 | 11.40 | 13.80 | 14.10 | 0.00 | - | 1 | 0 | 17.57% |
| SPX240719P04570000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 18.80 | 21.20 | 21.50 | 0.00 | - | 29 | 0 | 16.90% |
| SPXW240731P04570000 | 2024-04-18 9:49AM EDT | 2024-07-31 | 44.34 | 25.90 | 26.30 | 0.00 | - | 2 | 0 | 16.72% |
| SPXW240816P04570000 | 2024-04-16 1:32PM EDT | 2024-08-16 | 53.20 | 32.20 | 32.60 | 0.00 | - | - | 0 | 16.52% |
| SPX240920P04570000 | 2024-04-29 3:38PM EDT | 2024-09-20 | 40.70 | 44.90 | 45.40 | 0.00 | - | 2 | 0 | 16.09% |
| SPXW240930P04570000 | 2024-04-24 2:17PM EDT | 2024-09-30 | 51.14 | 48.10 | 48.80 | 0.00 | - | 9 | 0 | 15.98% |
© 2024 Yahoo. All rights reserved.