S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 05:12PM EDT. Market open.
Strike:4720.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04720000 | 2024-05-01 11:54AM EDT | 2024-05-03 | 302.43 | 0.00 | 0.00 | 0.00 | - | 40 | 2 | 0.00% |
| SPXW240507C04720000 | 2024-04-25 10:09AM EDT | 2024-05-07 | 287.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240517C04720000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 398.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240531C04720000 | 2024-04-09 10:03AM EDT | 2024-05-31 | 533.43 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| SPXW240607C04720000 | 2024-04-16 12:08PM EDT | 2024-06-07 | 398.64 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| SPX240621C04720000 | 2024-02-09 2:26PM EDT | 2024-06-21 | 420.50 | 484.00 | 526.40 | 0.00 | - | 2 | 2 | 49.32% |
| SPXW240628C04720000 | 2024-03-18 10:33AM EDT | 2024-06-28 | 544.60 | 370.20 | 408.90 | 0.00 | - | 5 | 3 | 29.66% |
| SPX240719C04720000 | 2024-04-16 12:08PM EDT | 2024-07-19 | 446.69 | 0.00 | 0.00 | 0.00 | - | 38 | 125 | 0.00% |
| SPXW240731C04720000 | 2024-02-05 12:49PM EDT | 2024-07-31 | 394.01 | 528.20 | 535.70 | 0.00 | - | - | 1 | 37.94% |
| SPX240816C04720000 | 2024-04-30 9:37AM EDT | 2024-08-16 | 482.44 | 430.00 | 438.50 | 0.00 | - | 5 | 0 | 25.00% |
| SPXW240930C04720000 | 2024-04-05 11:16AM EDT | 2024-09-30 | 628.79 | 472.10 | 481.10 | 0.00 | - | 2 | 1 | 24.70% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04720000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 194 | 286 | 40.04% |
| SPXW240503P04720000 | 2024-05-01 4:08PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 167 | 1,032 | 12.50% |
| SPXW240506P04720000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 12.50% |
| SPXW240507P04720000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| SPXW240508P04720000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.85 | 0.55 | 0.65 | 0.00 | - | 43 | 101 | 20.07% |
| SPXW240509P04720000 | 2024-04-25 2:10PM EDT | 2024-05-09 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 6.25% |
| SPXW240510P04720000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| SPXW240513P04720000 | 2024-04-30 1:11PM EDT | 2024-05-13 | 2.40 | 0.00 | 0.00 | 0.00 | - | 46 | 37 | 6.25% |
| SPXW240514P04720000 | 2024-05-01 12:00PM EDT | 2024-05-14 | 3.50 | 1.95 | 2.05 | 0.00 | - | 16 | 78 | 17.59% |
| SPXW240515P04720000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 6.25% |
| SPXW240516P04720000 | 2024-05-01 3:29PM EDT | 2024-05-16 | 2.75 | 3.10 | 3.30 | 0.00 | - | 15 | 24 | 17.89% |
| SPX240517P04720000 | 2024-04-29 10:39AM EDT | 2024-05-17 | 3.39 | 3.30 | 3.50 | 0.00 | - | 212 | 747 | 17.52% |
| SPXW240524P04720000 | 2024-05-01 12:04PM EDT | 2024-05-24 | 9.30 | 6.30 | 6.50 | 0.00 | - | 6 | 171 | 16.69% |
| SPXW240531P04720000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 11.11 | 0.00 | 0.00 | 0.00 | - | 26 | 188 | 3.13% |
| SPXW240607P04720000 | 2024-05-01 2:06PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 3.13% |
| SPXW240621P04720000 | 2024-05-02 8:37AM EDT | 2024-06-21 | 19.59 | 0.00 | 0.00 | -5.04 | -20.46% | 1 | 162 | 3.13% |
| SPXW240628P04720000 | 2024-05-01 11:39AM EDT | 2024-06-28 | 28.51 | 23.90 | 24.30 | 0.00 | - | 1 | 1,347 | 15.26% |
| SPXW240719P04720000 | 2024-05-01 2:10PM EDT | 2024-07-19 | 37.98 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 3.13% |
| SPXW240731P04720000 | 2024-05-01 11:38AM EDT | 2024-07-31 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 3.13% |
| SPX240816P04720000 | 2024-05-01 10:46AM EDT | 2024-08-16 | 52.86 | 47.00 | 47.70 | 0.00 | - | 2 | 131 | 14.53% |
| SPXW240830P04720000 | 2024-04-17 11:41AM EDT | 2024-08-30 | 78.88 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| SPXW240920P04720000 | 2024-04-22 2:15PM EDT | 2024-09-20 | 75.60 | 62.90 | 63.40 | 0.00 | - | - | 18 | 14.31% |
| SPXW240930P04720000 | 2024-04-22 10:04AM EDT | 2024-09-30 | 90.21 | 66.30 | 67.20 | 0.00 | - | 2 | 6 | 14.22% |
| SPX241018P04720000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 80.81 | 73.70 | 74.80 | 0.00 | - | - | 1 | 14.15% |
© 2024 Yahoo. All rights reserved.