S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4680.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04680000 | 2024-05-01 3:14PM EDT | 2024-05-10 | 416.00 | 362.80 | 369.90 | 0.00 | - | 1 | 0 | 46.23% |
| SPX240517C04680000 | 2024-04-16 1:29PM EDT | 2024-05-17 | 412.40 | 366.70 | 374.20 | 0.00 | - | 15 | 0 | 36.32% |
| SPXW240531C04680000 | 2024-04-12 1:38PM EDT | 2024-05-31 | 481.90 | 379.20 | 386.70 | 0.00 | - | 2 | 0 | 29.81% |
| SPXW240621C04680000 | 2024-01-26 12:36PM EDT | 2024-06-21 | 368.33 | 475.80 | 533.40 | 0.00 | - | 2 | 16 | 46.75% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 2024-06-28 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 41.81% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 2024-07-31 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 29.85% |
| SPX240816C04680000 | 2024-03-13 1:40PM EDT | 2024-08-16 | 629.91 | 557.50 | 581.50 | 0.00 | - | - | 1 | 37.22% |
| SPX240920C04680000 | 2024-04-01 1:08PM EDT | 2024-09-20 | 698.37 | 527.70 | 541.70 | 0.00 | - | 2 | 11 | 28.76% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04680000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 33 | 0 | 45.12% |
| SPXW240503P04680000 | 2024-05-01 1:42PM EDT | 2024-05-03 | 0.35 | 0.10 | 0.20 | 0.00 | - | 12 | 0 | 36.48% |
| SPXW240506P04680000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.25 | 0.20 | 0.30 | 0.00 | - | 112 | 0 | 24.15% |
| SPXW240508P04680000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.65 | 0.45 | 0.60 | 0.00 | - | 99 | 0 | 22.23% |
| SPXW240509P04680000 | 2024-04-25 2:10PM EDT | 2024-05-09 | 2.55 | 0.70 | 0.85 | 0.00 | - | - | 0 | 21.80% |
| SPXW240510P04680000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.85 | 1.00 | 1.10 | 0.00 | - | 7 | 0 | 21.34% |
| SPXW240513P04680000 | 2024-04-30 11:12AM EDT | 2024-05-13 | 1.65 | 1.35 | 1.45 | 0.00 | - | 109 | 0 | 19.28% |
| SPXW240515P04680000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 3.20 | 2.30 | 2.45 | 0.00 | - | 7 | 0 | 19.49% |
| SPX240517P04680000 | 2024-05-01 1:03PM EDT | 2024-05-17 | 4.11 | 2.85 | 3.10 | 0.00 | - | 21 | 0 | 19.02% |
| SPXW240524P04680000 | 2024-05-01 12:00PM EDT | 2024-05-24 | 7.37 | 5.30 | 5.60 | 0.00 | - | 31 | 0 | 17.87% |
| SPXW240531P04680000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 8.83 | 7.70 | 7.90 | 0.00 | - | 64 | 0 | 16.92% |
| SPXW240607P04680000 | 2024-04-25 12:44PM EDT | 2024-06-07 | 17.98 | 11.00 | 11.30 | 0.00 | - | 2 | 0 | 16.66% |
| SPX240621P04680000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 17.98 | 17.70 | 18.00 | 0.00 | - | 19 | 0 | 16.17% |
| SPXW240628P04680000 | 2024-05-01 11:22AM EDT | 2024-06-28 | 25.19 | 21.30 | 21.80 | 0.00 | - | 10 | 0 | 16.09% |
| SPXW240719P04680000 | 2024-04-23 11:05AM EDT | 2024-07-19 | 36.20 | 30.90 | 31.40 | 0.00 | - | 1 | 0 | 15.59% |
| SPXW240731P04680000 | 2024-04-30 3:53PM EDT | 2024-07-31 | 36.50 | 36.20 | 37.00 | 0.00 | - | 2 | 0 | 15.42% |
| SPX240816P04680000 | 2024-04-24 2:31PM EDT | 2024-08-16 | 45.99 | 43.40 | 44.30 | 0.00 | - | 3 | 0 | 15.25% |
| SPXW240830P04680000 | 2024-04-30 1:31PM EDT | 2024-08-30 | 47.89 | 49.60 | 50.40 | 0.00 | - | 4 | 0 | 15.11% |
| SPX240920P04680000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 61.31 | 58.30 | 59.10 | 0.00 | - | 10 | 0 | 14.92% |
| SPXW240930P04680000 | 2024-04-12 1:16PM EDT | 2024-09-30 | 74.30 | 62.00 | 63.00 | 0.00 | - | 26 | 0 | 14.84% |
| SPX241018P04680000 | 2024-04-30 11:50AM EDT | 2024-10-18 | 65.14 | 69.20 | 70.40 | 0.00 | - | 20 | 0 | 14.75% |
© 2024 Yahoo. All rights reserved.