S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4630.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04630000 | 2024-04-26 1:52PM EDT | 2024-05-03 | 486.78 | 412.80 | 423.80 | 0.00 | - | 1 | 0 | 105.97% |
| SPX240517C04630000 | 2024-02-21 2:17PM EDT | 2024-05-17 | 418.54 | 631.20 | 649.30 | 0.00 | - | 12 | 8 | 103.90% |
| SPXW240531C04630000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 467.48 | 432.60 | 439.90 | 0.00 | - | 4 | 0 | 33.39% |
| SPX240621C04630000 | 2024-04-04 3:10PM EDT | 2024-06-21 | 607.12 | 451.10 | 458.50 | 0.00 | - | 1 | 0 | 29.14% |
| SPXW240628C04630000 | 2024-04-15 10:35AM EDT | 2024-06-28 | 577.02 | 458.70 | 466.20 | 0.00 | - | 2 | 0 | 28.63% |
| SPXW240719C04630000 | 2024-03-11 3:35PM EDT | 2024-07-19 | 600.75 | 605.40 | 614.20 | 0.00 | - | 6 | 0 | 43.60% |
| SPXW240731C04630000 | 2024-04-25 11:10AM EDT | 2024-07-31 | 470.82 | 490.40 | 498.10 | 0.00 | - | - | 0 | 26.96% |
| SPX240920C04630000 | 2024-04-16 10:44AM EDT | 2024-09-20 | 578.58 | 535.80 | 546.50 | 0.00 | - | 2 | 0 | 26.27% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04630000 | 2024-05-01 2:21PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 0 | 51.37% |
| SPXW240503P04630000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | 0.00 | - | 350 | 0 | 40.23% |
| SPXW240510P04630000 | 2024-04-30 9:36AM EDT | 2024-05-10 | 1.03 | 0.80 | 0.90 | 0.00 | - | 8 | 0 | 23.46% |
| SPXW240517P04630000 | 2024-04-30 1:23PM EDT | 2024-05-17 | 2.95 | 2.30 | 2.45 | 0.00 | - | 12 | 0 | 20.53% |
| SPXW240524P04630000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 3.40 | 3.90 | 4.10 | 0.00 | - | 16 | 0 | 18.81% |
| SPXW240531P04630000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 7.00 | 5.70 | 5.90 | 0.00 | - | 36 | 0 | 17.73% |
| SPX240621P04630000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 12.95 | 13.90 | 14.30 | 0.00 | - | 227 | 0 | 16.80% |
| SPXW240628P04630000 | 2024-04-30 1:16PM EDT | 2024-06-28 | 18.02 | 17.00 | 17.50 | 0.00 | - | 12 | 0 | 16.67% |
| SPX240719P04630000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 24.05 | 25.50 | 25.90 | 0.00 | - | 2,653 | 0 | 16.09% |
| SPXW240731P04630000 | 2024-05-01 11:24AM EDT | 2024-07-31 | 35.21 | 30.50 | 31.20 | 0.00 | - | 3 | 0 | 15.94% |
| SPXW240816P04630000 | 2024-04-18 2:51PM EDT | 2024-08-16 | 61.15 | 37.50 | 38.10 | 0.00 | - | - | 0 | 15.77% |
| SPXW240830P04630000 | 2024-04-23 3:50PM EDT | 2024-08-30 | 46.02 | 43.00 | 43.70 | 0.00 | - | 8 | 0 | 15.60% |
| SPX240920P04630000 | 2024-04-29 10:14AM EDT | 2024-09-20 | 45.64 | 51.20 | 51.80 | 0.00 | - | 2 | 0 | 15.39% |
| SPXW240930P04630000 | 2024-04-18 10:15AM EDT | 2024-09-30 | 74.34 | 54.70 | 55.50 | 0.00 | - | 8 | 0 | 15.29% |
| SPX241018P04630000 | 2024-04-30 10:35AM EDT | 2024-10-18 | 55.64 | 61.30 | 62.30 | 0.00 | - | 2 | 0 | 15.18% |
© 2024 Yahoo. All rights reserved.