S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4690.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04690000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 358.17 | 360.00 | 371.00 | 0.00 | - | - | 8 | 102.09% |
| SPXW240517C04690000 | 2024-02-13 11:11AM EDT | 2024-05-17 | 357.43 | 508.30 | 525.60 | 0.00 | - | 1 | 4 | 80.74% |
| SPXW240531C04690000 | 2024-04-12 1:10PM EDT | 2024-05-31 | 481.24 | 381.90 | 388.80 | 0.00 | - | 1 | 14 | 32.19% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 2024-06-21 | 598.28 | 402.90 | 409.70 | 0.00 | - | 2 | 4 | 28.34% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 2024-06-28 | 605.28 | 410.00 | 416.90 | 0.00 | - | 4 | 0 | 27.71% |
| SPXW240719C04690000 | 2024-03-26 3:17PM EDT | 2024-07-19 | 631.08 | 472.80 | 495.70 | 0.00 | - | 2 | 0 | 33.75% |
| SPXW240731C04690000 | 2024-03-26 3:17PM EDT | 2024-07-31 | 641.53 | 487.50 | 505.60 | 0.00 | - | 2 | 0 | 32.57% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 465.36 | 459.60 | 467.30 | 0.00 | - | - | 0 | 25.98% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 2024-09-20 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04690000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 248 | 0 | 43.75% |
| SPXW240503P04690000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.20 | 0.00 | - | 201 | 370 | 35.45% |
| SPXW240506P04690000 | 2024-05-01 3:49PM EDT | 2024-05-06 | 0.30 | 0.20 | 0.30 | 0.00 | - | 409 | 0 | 23.49% |
| SPXW240508P04690000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.70 | 0.45 | 0.55 | 0.00 | - | 257 | 0 | 21.39% |
| SPXW240509P04690000 | 2024-05-01 2:56PM EDT | 2024-05-09 | 0.85 | 0.70 | 0.80 | 0.00 | - | 5 | 23 | 21.05% |
| SPXW240510P04690000 | 2024-05-01 3:01PM EDT | 2024-05-10 | 0.90 | 0.95 | 1.05 | 0.00 | - | 1,005 | 0 | 20.64% |
| SPXW240513P04690000 | 2024-05-01 1:52PM EDT | 2024-05-13 | 2.22 | 1.25 | 1.40 | 0.00 | - | 1 | 31 | 18.68% |
| SPXW240515P04690000 | 2024-04-30 3:53PM EDT | 2024-05-15 | 3.10 | 2.20 | 2.35 | 0.00 | - | 22 | 17 | 18.85% |
| SPXW240517P04690000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 3.50 | 2.90 | 3.10 | 0.00 | - | 17 | 190 | 18.55% |
| SPXW240524P04690000 | 2024-05-01 1:56PM EDT | 2024-05-24 | 7.20 | 5.10 | 5.30 | 0.00 | - | 40 | 0 | 17.23% |
| SPXW240531P04690000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 8.88 | 7.30 | 7.50 | 0.00 | - | 24 | 158 | 16.32% |
| SPXW240607P04690000 | 2024-05-01 2:12PM EDT | 2024-06-07 | 13.27 | 10.50 | 10.80 | 0.00 | - | 2 | 39 | 16.09% |
| SPXW240614P04690000 | 2024-05-01 4:05PM EDT | 2024-06-14 | 17.70 | 14.50 | 14.90 | 0.00 | - | 7 | 0 | 16.11% |
| SPX240621P04690000 | 2024-05-01 11:09AM EDT | 2024-06-21 | 21.70 | 17.00 | 17.20 | 0.00 | - | 32 | 6,565 | 15.60% |
| SPXW240628P04690000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 25.78 | 20.60 | 20.90 | 0.00 | - | 1 | 0 | 15.54% |
| SPX240719P04690000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 31.00 | 29.70 | 30.10 | 0.00 | - | 168 | 494 | 15.05% |
| SPXW240731P04690000 | 2024-04-30 12:47PM EDT | 2024-07-31 | 36.58 | 35.40 | 35.80 | 0.00 | - | 4 | 37 | 14.94% |
| SPXW240816P04690000 | 2024-04-29 9:51AM EDT | 2024-08-16 | 39.26 | 42.80 | 43.30 | 0.00 | - | 3 | 0 | 14.82% |
| SPXW240830P04690000 | 2024-04-29 3:12PM EDT | 2024-08-30 | 45.62 | 48.70 | 49.20 | 0.00 | - | 20 | 0 | 14.68% |
| SPX240920P04690000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 65.21 | 57.20 | 57.90 | 0.00 | - | 200 | 0 | 14.53% |
| SPXW240930P04690000 | 2024-04-18 11:25AM EDT | 2024-09-30 | 78.14 | 60.80 | 61.80 | 0.00 | - | - | 0 | 14.45% |
| SPX241018P04690000 | 2024-04-25 12:35PM EDT | 2024-10-18 | 80.01 | 68.10 | 69.10 | 0.00 | - | - | 0 | 14.38% |
© 2024 Yahoo. All rights reserved.