S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4740.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04740000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 310.53 | 305.60 | 314.20 | 0.00 | - | - | 0 | 86.14% |
| SPXW240510C04740000 | 2024-04-22 3:16PM EDT | 2024-05-10 | 306.37 | 310.10 | 317.80 | 0.00 | - | - | 0 | 44.34% |
| SPX240517C04740000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 281.54 | 314.90 | 321.70 | 0.00 | - | 1 | 0 | 34.57% |
| SPXW240531C04740000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 327.66 | 328.80 | 335.80 | 0.00 | - | 10 | 0 | 28.57% |
| SPXW240607C04740000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 394.84 | 336.20 | 342.40 | 0.00 | - | 2 | 0 | 27.07% |
| SPXW240621C04740000 | 2024-03-11 10:10AM EDT | 2024-06-21 | 460.71 | 493.40 | 502.00 | 0.00 | - | 1 | 3 | 47.50% |
| SPXW240628C04740000 | 2024-04-16 10:03AM EDT | 2024-06-28 | 407.46 | 359.70 | 366.30 | 0.00 | - | 1 | 0 | 25.34% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 420.58 | 382.30 | 389.40 | 0.00 | - | 12 | 0 | 24.65% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 2024-07-31 | 530.92 | 394.90 | 402.70 | 0.00 | - | 4 | 0 | 24.51% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 415.77 | 411.70 | 419.50 | 0.00 | - | 5 | 0 | 24.37% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 2024-08-30 | 633.92 | 425.70 | 433.60 | 0.00 | - | 2 | 0 | 24.29% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 2024-09-20 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 26.43% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 2024-09-30 | 458.65 | 452.60 | 463.30 | 0.00 | - | 5 | 0 | 24.23% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04740000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 37.50% |
| SPXW240503P04740000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 168 | 0 | 31.25% |
| SPXW240506P04740000 | 2024-05-01 3:01PM EDT | 2024-05-06 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 0 | 20.58% |
| SPXW240507P04740000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.55 | 0.45 | 0.55 | 0.00 | - | 30 | 0 | 19.91% |
| SPXW240508P04740000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.95 | 0.65 | 0.75 | 0.00 | - | 58 | 0 | 19.25% |
| SPXW240509P04740000 | 2024-05-02 2:44AM EDT | 2024-05-09 | 1.05 | 0.95 | 1.10 | -0.28 | -21.05% | 1 | 0 | 19.06% |
| SPXW240510P04740000 | 2024-04-30 2:19PM EDT | 2024-05-10 | 1.82 | 1.40 | 1.50 | 0.00 | - | 1 | 0 | 18.89% |
| SPXW240513P04740000 | 2024-05-01 2:00PM EDT | 2024-05-13 | 3.65 | 1.80 | 1.90 | 0.00 | - | 2 | 0 | 17.03% |
| SPXW240514P04740000 | 2024-04-25 12:10PM EDT | 2024-05-14 | 7.77 | 2.30 | 2.45 | 0.00 | - | - | 0 | 17.12% |
| SPXW240515P04740000 | 2024-05-01 10:14AM EDT | 2024-05-15 | 5.17 | 3.10 | 3.30 | 0.00 | - | 7 | 0 | 17.47% |
| SPXW240516P04740000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 4.20 | 3.60 | 3.80 | 0.00 | - | 2 | 0 | 17.37% |
| SPX240517P04740000 | 2024-05-02 3:56AM EDT | 2024-05-17 | 3.95 | 3.90 | 4.10 | -2.05 | -34.17% | 1 | 0 | 17.09% |
| SPXW240524P04740000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 9.50 | 7.20 | 7.40 | 0.00 | - | 19 | 0 | 16.30% |
| SPXW240531P04740000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 10.95 | 10.20 | 10.40 | 0.00 | - | 21 | 0 | 15.58% |
| SPXW240607P04740000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 12.36 | 14.20 | 14.50 | 0.00 | - | 5 | 0 | 15.42% |
| SPXW240621P04740000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 25.50 | 22.20 | 22.60 | 0.00 | - | 5 | 0 | 15.14% |
| SPXW240628P04740000 | 2024-05-01 3:03PM EDT | 2024-06-28 | 21.55 | 25.90 | 26.30 | 0.00 | - | 2 | 0 | 14.97% |
| SPXW240719P04740000 | 2024-04-22 2:25PM EDT | 2024-07-19 | 48.20 | 36.50 | 36.90 | 0.00 | - | 32 | 0 | 14.58% |
| SPXW240731P04740000 | 2024-04-30 10:49AM EDT | 2024-07-31 | 35.20 | 42.20 | 42.80 | 0.00 | - | 1 | 0 | 14.43% |
| SPX240816P04740000 | 2024-04-30 12:51PM EDT | 2024-08-16 | 49.25 | 49.70 | 50.40 | 0.00 | - | 2 | 0 | 14.28% |
| SPXW240830P04740000 | 2024-05-01 1:07PM EDT | 2024-08-30 | 64.20 | 56.40 | 57.10 | 0.00 | - | 3 | 0 | 14.20% |
| SPX240920P04740000 | 2024-04-30 3:30PM EDT | 2024-09-20 | 64.70 | 65.80 | 66.30 | 0.00 | - | 13 | 0 | 14.06% |
| SPXW240930P04740000 | 2024-04-19 12:22PM EDT | 2024-09-30 | 106.00 | 69.60 | 70.40 | 0.00 | - | 2 | 0 | 13.99% |
© 2024 Yahoo. All rights reserved.