S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4710.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04710000 | 2024-05-01 10:56AM EDT | 2024-05-03 | 320.59 | 337.80 | 346.20 | 0.00 | - | 3 | 0 | 94.37% |
| SPXW240517C04710000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 317.17 | 346.10 | 353.20 | 0.00 | - | 1 | 0 | 37.35% |
| SPXW240524C04710000 | 2024-04-24 2:40PM EDT | 2024-05-24 | 383.64 | 354.00 | 360.70 | 0.00 | - | 1 | 0 | 33.25% |
| SPXW240531C04710000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 410.91 | 358.80 | 365.90 | 0.00 | - | 1 | 0 | 30.34% |
| SPX240621C04710000 | 2024-01-18 4:53PM EDT | 2024-06-21 | 261.19 | 409.00 | 416.50 | 0.00 | - | 1 | 2 | 31.76% |
| SPXW240628C04710000 | 2024-04-17 10:43AM EDT | 2024-06-28 | 425.94 | 388.20 | 395.00 | 0.00 | - | 2 | 0 | 26.51% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 2024-07-19 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 41.08% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 2024-09-20 | 525.52 | 472.10 | 480.70 | 0.00 | - | 3 | 0 | 24.95% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04710000 | 2024-05-01 3:10PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 41.21% |
| SPXW240503P04710000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.20 | 0.00 | - | 88 | 0 | 33.47% |
| SPXW240506P04710000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 0.30 | 0.25 | 0.35 | 0.00 | - | 34 | 0 | 22.58% |
| SPXW240508P04710000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.80 | 0.55 | 0.65 | 0.00 | - | 327 | 0 | 20.67% |
| SPXW240509P04710000 | 2024-04-25 2:10PM EDT | 2024-05-09 | 3.00 | 0.80 | 0.90 | 0.00 | - | - | 0 | 20.24% |
| SPXW240510P04710000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 1.25 | 1.10 | 1.20 | 0.00 | - | 12 | 0 | 19.92% |
| SPXW240513P04710000 | 2024-04-30 12:48PM EDT | 2024-05-13 | 2.33 | 1.45 | 1.60 | 0.00 | - | 44 | 0 | 18.06% |
| SPXW240515P04710000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 3.40 | 2.50 | 2.65 | 0.00 | - | 13 | 0 | 18.26% |
| SPXW240517P04710000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 3.92 | 3.30 | 3.50 | 0.00 | - | 58 | 0 | 18.01% |
| SPXW240524P04710000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 5.40 | 5.80 | 6.10 | 0.00 | - | 16 | 0 | 16.89% |
| SPXW240531P04710000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 7.05 | 8.30 | 8.60 | 0.00 | - | 613 | 0 | 16.05% |
| SPXW240607P04710000 | 2024-04-30 12:55PM EDT | 2024-06-07 | 13.15 | 11.90 | 12.30 | 0.00 | - | 2 | 0 | 15.88% |
| SPXW240621P04710000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 20.98 | 19.20 | 19.50 | 0.00 | - | 29 | 0 | 15.49% |
| SPXW240628P04710000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 27.83 | 22.80 | 23.20 | 0.00 | - | 1 | 0 | 15.37% |
| SPXW240719P04710000 | 2024-04-25 3:20PM EDT | 2024-07-19 | 37.88 | 32.60 | 33.10 | 0.00 | - | 4 | 0 | 14.93% |
| SPXW240731P04710000 | 2024-04-30 12:18PM EDT | 2024-07-31 | 36.10 | 38.10 | 38.70 | 0.00 | - | 1 | 0 | 14.77% |
| SPX240816P04710000 | 2024-04-30 4:14PM EDT | 2024-08-16 | 49.22 | 45.30 | 46.10 | 0.00 | - | 1 | 0 | 14.62% |
| SPXW240830P04710000 | 2024-04-19 12:27PM EDT | 2024-08-30 | 87.20 | 51.80 | 52.50 | 0.00 | - | 1 | 0 | 14.52% |
| SPX240920P04710000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 66.41 | 60.80 | 61.30 | 0.00 | - | 6 | 0 | 14.36% |
| SPXW240930P04710000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 66.15 | 64.60 | 65.40 | 0.00 | - | 1 | 0 | 14.30% |
| SPX241018P04710000 | 2024-04-26 3:19PM EDT | 2024-10-18 | 66.28 | 71.70 | 72.80 | 0.00 | - | 1 | 0 | 14.22% |
© 2024 Yahoo. All rights reserved.