S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4620.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04620000 | 2024-03-07 4:46PM EDT | 2024-05-17 | 593.50 | 606.60 | 624.70 | 0.00 | - | 13 | 25 | 95.61% |
| SPXW240531C04620000 | 2024-03-28 10:43AM EDT | 2024-05-31 | 679.52 | 482.10 | 520.80 | 0.00 | - | 9 | 135 | 50.37% |
| SPXW240607C04620000 | 2024-04-25 4:04PM EDT | 2024-06-07 | 498.63 | 442.40 | 449.10 | 0.00 | - | - | 0 | 30.37% |
| SPX240621C04620000 | 2024-04-04 3:10PM EDT | 2024-06-21 | 616.57 | 456.70 | 461.90 | 0.00 | - | 1 | 0 | 28.36% |
| SPXW240628C04620000 | 2024-02-21 2:16PM EDT | 2024-06-28 | 468.05 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| SPX240719C04620000 | 2024-04-02 11:58AM EDT | 2024-07-19 | 659.89 | 482.90 | 490.00 | 0.00 | - | 1 | 0 | 26.86% |
| SPXW240731C04620000 | 2024-03-27 12:48PM EDT | 2024-07-31 | 699.69 | 535.40 | 579.10 | 0.00 | - | 2 | 1 | 35.87% |
| SPX240816C04620000 | 2024-03-14 12:22PM EDT | 2024-08-16 | 660.34 | 610.50 | 634.50 | 0.00 | - | 2 | 0 | 38.94% |
| SPXW240830C04620000 | 2024-03-14 12:22PM EDT | 2024-08-30 | 673.49 | 614.50 | 655.20 | 0.00 | - | 2 | 0 | 38.64% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04620000 | 2024-05-01 2:56PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 0 | 52.54% |
| SPXW240503P04620000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | 0.00 | - | 108 | 0 | 41.21% |
| SPXW240510P04620000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.80 | 0.80 | 0.85 | 0.00 | - | 5 | 0 | 23.82% |
| SPX240517P04620000 | 2024-05-01 11:04AM EDT | 2024-05-17 | 2.90 | 2.20 | 2.35 | 0.00 | - | 60 | 0 | 20.84% |
| SPXW240524P04620000 | 2024-05-01 1:08PM EDT | 2024-05-24 | 5.37 | 3.90 | 4.10 | 0.00 | - | 17 | 0 | 19.22% |
| SPXW240531P04620000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 6.15 | 5.60 | 5.90 | 0.00 | - | 4 | 0 | 18.11% |
| SPXW240607P04620000 | 2024-05-01 2:41AM EDT | 2024-06-07 | 10.40 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 17.72% |
| SPXW240621P04620000 | 2024-05-01 1:28PM EDT | 2024-06-21 | 16.80 | 14.20 | 14.50 | 0.00 | - | 79 | 0 | 17.20% |
| SPXW240628P04620000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 15.99 | 17.10 | 17.50 | 0.00 | - | 4 | 0 | 16.99% |
| SPXW240719P04620000 | 2024-04-30 10:39AM EDT | 2024-07-19 | 21.70 | 25.70 | 26.20 | 0.00 | - | 2 | 0 | 16.44% |
| SPXW240731P04620000 | 2024-02-14 12:01PM EDT | 2024-07-31 | 67.48 | 41.40 | 42.50 | 0.00 | - | 6 | 27 | 18.11% |
| SPX240816P04620000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 31.88 | 37.00 | 37.70 | 0.00 | - | 2 | 0 | 15.98% |
| SPXW240830P04620000 | 2024-04-30 9:45AM EDT | 2024-08-30 | 36.43 | 42.90 | 43.70 | 0.00 | - | 1 | 0 | 15.87% |
| SPX240920P04620000 | 2024-04-19 3:24PM EDT | 2024-09-20 | 82.20 | 51.10 | 51.70 | 0.00 | - | 4 | 0 | 15.63% |
| SPXW240930P04620000 | 2024-04-25 11:41AM EDT | 2024-09-30 | 65.99 | 54.70 | 55.50 | 0.00 | - | 2 | 0 | 15.54% |
© 2024 Yahoo. All rights reserved.