S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4670.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04670000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 441.99 | 372.20 | 380.70 | 0.00 | - | 1 | 0 | 96.10% |
| SPX240517C04670000 | 2024-04-19 1:07PM EDT | 2024-05-17 | 348.83 | 380.50 | 388.40 | 0.00 | - | 2 | 0 | 38.61% |
| SPXW240531C04670000 | 2024-02-13 3:38PM EDT | 2024-05-31 | 381.14 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPXW240621C04670000 | 2024-04-19 10:39AM EDT | 2024-06-21 | 397.23 | 412.90 | 420.20 | 0.00 | - | 1 | 0 | 27.62% |
| SPXW240628C04670000 | 2024-03-05 11:57AM EDT | 2024-06-28 | 520.80 | 606.70 | 614.00 | 0.00 | - | 1 | 13 | 53.73% |
| SPXW240719C04670000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 562.58 | 569.00 | 577.80 | 0.00 | - | 2 | 0 | 42.16% |
| SPXW240731C04670000 | 2024-04-19 9:34AM EDT | 2024-07-31 | 456.22 | 453.50 | 461.70 | 0.00 | - | 2 | 0 | 25.91% |
| SPXW240830C04670000 | 2024-03-05 2:07PM EDT | 2024-08-30 | 575.58 | 589.90 | 630.40 | 0.00 | - | - | 0 | 39.11% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04670000 | 2024-05-01 2:10PM EDT | 2024-05-02 | 0.20 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 46.29% |
| SPXW240503P04670000 | 2024-05-01 1:41PM EDT | 2024-05-03 | 0.35 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 37.45% |
| SPXW240506P04670000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.25 | 0.20 | 0.30 | 0.00 | - | 82 | 0 | 24.79% |
| SPXW240507P04670000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.40 | 0.30 | 0.45 | 0.00 | - | 44 | 0 | 23.77% |
| SPXW240508P04670000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.65 | 0.45 | 0.55 | 0.00 | - | 95 | 0 | 22.57% |
| SPXW240509P04670000 | 2024-04-30 10:13AM EDT | 2024-05-09 | 0.90 | 0.65 | 0.80 | 0.00 | - | 25 | 0 | 22.19% |
| SPXW240510P04670000 | 2024-05-01 2:58PM EDT | 2024-05-10 | 0.92 | 0.95 | 1.05 | 0.00 | - | 53 | 0 | 21.75% |
| SPXW240513P04670000 | 2024-04-30 1:11PM EDT | 2024-05-13 | 1.90 | 1.25 | 1.35 | 0.00 | - | 63 | 0 | 19.56% |
| SPXW240515P04670000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 2.90 | 2.10 | 2.30 | 0.00 | - | 3 | 0 | 19.76% |
| SPX240517P04670000 | 2024-05-01 10:53AM EDT | 2024-05-17 | 3.70 | 2.65 | 2.90 | 0.00 | - | 10 | 0 | 19.26% |
| SPXW240524P04670000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 3.91 | 4.90 | 5.10 | 0.00 | - | 34 | 0 | 17.95% |
| SPXW240531P04670000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 5.90 | 7.10 | 7.30 | 0.00 | - | 32 | 0 | 17.00% |
| SPXW240607P04670000 | 2024-04-30 1:24PM EDT | 2024-06-07 | 10.70 | 10.20 | 10.60 | 0.00 | - | 3 | 0 | 16.76% |
| SPXW240621P04670000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 16.77 | 16.90 | 17.30 | 0.00 | - | 6 | 0 | 16.33% |
| SPXW240628P04670000 | 2024-04-29 10:48AM EDT | 2024-06-28 | 17.50 | 20.10 | 20.60 | 0.00 | - | 1 | 0 | 16.14% |
| SPXW240719P04670000 | 2024-05-01 10:57AM EDT | 2024-07-19 | 33.07 | 29.50 | 30.00 | 0.00 | - | 2 | 0 | 15.65% |
| SPXW240731P04670000 | 2024-05-01 2:57PM EDT | 2024-07-31 | 29.80 | 34.60 | 35.50 | 0.00 | - | 16 | 0 | 15.49% |
| SPXW240816P04670000 | 2024-04-22 2:49PM EDT | 2024-08-16 | 54.53 | 42.00 | 42.70 | 0.00 | - | 6 | 0 | 15.31% |
| SPXW240830P04670000 | 2024-04-26 10:43AM EDT | 2024-08-30 | 44.82 | 47.80 | 48.70 | 0.00 | - | 2 | 0 | 15.17% |
| SPXW240920P04670000 | 2024-04-18 10:58AM EDT | 2024-09-20 | 73.20 | 56.90 | 57.50 | 0.00 | - | - | 0 | 15.01% |
| SPXW240930P04670000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 66.26 | 60.00 | 61.00 | 0.00 | - | 5 | 0 | 14.88% |
© 2024 Yahoo. All rights reserved.