S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4640.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04640000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 379.37 | 396.10 | 406.80 | 0.00 | - | 20 | 0 | 95.59% |
| SPXW240517C04640000 | 2024-03-15 11:26AM EDT | 2024-05-17 | 536.81 | 506.00 | 521.00 | 0.00 | - | 2 | 5 | 70.82% |
| SPXW240531C04640000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 427.27 | 416.90 | 423.60 | 0.00 | - | 6 | 0 | 31.19% |
| SPX240621C04640000 | 2024-01-26 2:55PM EDT | 2024-06-21 | 383.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04640000 | 2024-04-15 10:38AM EDT | 2024-06-28 | 563.26 | 444.20 | 450.50 | 0.00 | - | 80 | 0 | 27.24% |
| SPX240816C04640000 | 2024-04-11 11:16AM EDT | 2024-08-16 | 629.53 | 492.10 | 498.10 | 0.00 | - | - | 0 | 25.66% |
| SPXW240830C04640000 | 2024-03-25 10:50AM EDT | 2024-08-30 | 710.18 | 540.90 | 555.00 | 0.00 | - | 2 | 1 | 29.98% |
| SPX240920C04640000 | 2024-03-25 10:50AM EDT | 2024-09-20 | 726.33 | 557.20 | 571.60 | 0.00 | - | 2 | 1 | 29.20% |
| SPXW240930C04640000 | 2024-04-10 11:40AM EDT | 2024-09-30 | 665.20 | 530.30 | 541.20 | 0.00 | - | - | 0 | 25.50% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04640000 | 2024-05-01 3:15PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 81 | 0 | 50.00% |
| SPXW240503P04640000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 40.48% |
| SPXW240510P04640000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 1.00 | 0.90 | 1.00 | 0.00 | - | 1 | 0 | 23.26% |
| SPXW240517P04640000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 3.20 | 2.65 | 2.80 | 0.00 | - | 29 | 0 | 20.55% |
| SPXW240524P04640000 | 2024-05-01 11:42AM EDT | 2024-05-24 | 5.42 | 4.50 | 4.80 | 0.00 | - | 10 | 0 | 18.98% |
| SPXW240531P04640000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 6.40 | 6.60 | 6.80 | 0.00 | - | 7 | 0 | 17.89% |
| SPXW240607P04640000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 11.47 | 9.40 | 9.80 | 0.00 | - | 1 | 0 | 17.54% |
| SPX240621P04640000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 16.19 | 15.40 | 15.70 | 0.00 | - | 46 | 0 | 16.90% |
| SPXW240628P04640000 | 2024-05-01 3:47PM EDT | 2024-06-28 | 17.98 | 18.70 | 19.20 | 0.00 | - | 5 | 0 | 16.79% |
| SPX240719P04640000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 23.20 | 27.10 | 27.90 | 0.00 | - | 44 | 0 | 16.18% |
| SPXW240731P04640000 | 2024-04-30 3:32PM EDT | 2024-07-31 | 31.47 | 32.60 | 33.40 | 0.00 | - | 5 | 0 | 16.03% |
| SPXW240816P04640000 | 2024-04-23 11:10AM EDT | 2024-08-16 | 44.03 | 39.60 | 40.50 | 0.00 | - | 1 | 0 | 15.85% |
| SPXW240830P04640000 | 2024-04-26 2:12PM EDT | 2024-08-30 | 40.74 | 45.20 | 46.20 | 0.00 | - | 1 | 0 | 15.67% |
| SPX240920P04640000 | 2024-04-26 10:04AM EDT | 2024-09-20 | 48.70 | 53.50 | 54.40 | 0.00 | - | 35 | 0 | 15.44% |
| SPXW240930P04640000 | 2024-04-30 2:03PM EDT | 2024-09-30 | 52.27 | 57.10 | 58.30 | 0.00 | - | 4 | 0 | 15.36% |
| SPX241018P04640000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 67.35 | 64.00 | 65.30 | 0.00 | - | 1 | 0 | 15.24% |
© 2024 Yahoo. All rights reserved.