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:4760.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04760000 | 2024-04-30 1:01PM EDT | 2024-05-03 | 309.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX240517C04760000 | 2024-04-22 1:21PM EDT | 2024-05-17 | 277.19 | 298.70 | 303.50 | 0.00 | - | 1 | 26 | 33.64% |
| SPXW240524C04760000 | 2024-04-24 2:40PM EDT | 2024-05-24 | 336.84 | 306.30 | 312.90 | 0.00 | - | 1 | 40 | 30.54% |
| SPXW240531C04760000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 362.89 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPX240621C04760000 | 2024-04-30 3:11PM EDT | 2024-06-21 | 357.74 | 335.50 | 342.80 | 0.00 | - | 4 | 64 | 25.48% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 2024-06-28 | 373.90 | 344.60 | 351.70 | 0.00 | - | 1 | 63 | 25.22% |
| SPX240719C04760000 | 2024-04-19 12:59PM EDT | 2024-07-19 | 347.30 | 367.40 | 374.50 | 0.00 | - | 1 | 2 | 24.45% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 2024-07-31 | 480.70 | 380.30 | 387.80 | 0.00 | - | 5 | 5 | 24.29% |
| SPXW240816C04760000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 377.86 | 395.20 | 406.20 | 0.00 | - | 5 | 10 | 24.31% |
| SPXW240830C04760000 | 2024-04-03 12:58PM EDT | 2024-08-30 | 599.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04760000 | 2024-04-12 2:04PM EDT | 2024-09-30 | 538.30 | 439.80 | 448.80 | 0.00 | - | 5 | 5 | 24.03% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04760000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 425 | 450 | 25.00% |
| SPXW240503P04760000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 39 | 6,614 | 29.20% |
| SPXW240506P04760000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.35 | 0.30 | 0.35 | 0.00 | - | 23 | 361 | 19.24% |
| SPXW240507P04760000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| SPXW240508P04760000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,219 | 3,212 | 6.25% |
| SPXW240509P04760000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 6.25% |
| SPXW240510P04760000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 1.74 | 1.50 | 1.60 | 0.00 | - | 30 | 272 | 17.91% |
| SPXW240513P04760000 | 2024-04-30 3:54PM EDT | 2024-05-13 | 3.10 | 2.00 | 2.10 | 0.00 | - | 33 | 25 | 16.27% |
| SPXW240514P04760000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 2.38 | 2.55 | 2.65 | 0.00 | - | 50 | 59 | 16.33% |
| SPXW240515P04760000 | 2024-04-30 3:54PM EDT | 2024-05-15 | 4.95 | 3.40 | 3.60 | 0.00 | - | 4 | 9 | 16.72% |
| SPXW240516P04760000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 4.72 | 4.10 | 4.30 | 0.00 | - | 2 | 12 | 16.78% |
| SPXW240517P04760000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 5.05 | 4.60 | 4.80 | 0.00 | - | 1,987 | 1,911 | 16.64% |
| SPXW240524P04760000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 6.90 | 8.10 | 8.30 | 0.00 | - | 1 | 523 | 15.84% |
| SPXW240531P04760000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 14.00 | 11.30 | 11.50 | 0.00 | - | 36 | 223 | 15.15% |
| SPXW240607P04760000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 18.19 | 15.70 | 16.00 | 0.00 | - | 25 | 64 | 15.06% |
| SPX240621P04760000 | 2024-05-01 2:01PM EDT | 2024-06-21 | 26.80 | 23.60 | 24.00 | 0.00 | - | 92 | 909 | 14.70% |
| SPXW240628P04760000 | 2024-05-01 2:01PM EDT | 2024-06-28 | 31.30 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 3.13% |
| SPX240719P04760000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 32.78 | 38.20 | 38.80 | 0.00 | - | 7 | 546 | 14.21% |
| SPXW240731P04760000 | 2024-04-18 10:29AM EDT | 2024-07-31 | 66.09 | 44.60 | 45.30 | 0.00 | - | 2 | 58 | 14.14% |
| SPX240816P04760000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 59.88 | 52.40 | 53.20 | 0.00 | - | 3 | 64 | 14.01% |
| SPXW240830P04760000 | 2024-05-01 1:47PM EDT | 2024-08-30 | 65.53 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 1.56% |
| SPX240920P04760000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 75.35 | 68.60 | 69.30 | 0.00 | - | 100 | 166 | 13.80% |
| SPXW240930P04760000 | 2024-05-01 10:36AM EDT | 2024-09-30 | 79.51 | 72.60 | 73.50 | 0.00 | - | 4 | 8 | 13.74% |
| SPX241018P04760000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 86.88 | 80.20 | 81.30 | 0.00 | - | 1 | 19 | 13.69% |
© 2024 Yahoo. All rights reserved.