S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4770.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04770000 | 2024-04-30 2:47PM EDT | 2024-05-02 | 301.77 | 276.20 | 284.70 | 0.00 | - | 1 | 0 | 114.00% |
| SPXW240503C04770000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 332.44 | 276.10 | 284.60 | 0.00 | - | 1 | 0 | 80.51% |
| SPXW240506C04770000 | 2024-05-01 2:59PM EDT | 2024-05-06 | 320.69 | 277.10 | 285.60 | 0.00 | - | 3 | 0 | 51.55% |
| SPXW240510C04770000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 324.41 | 282.20 | 289.30 | 0.00 | - | 3 | 0 | 42.00% |
| SPXW240517C04770000 | 2024-04-17 10:54AM EDT | 2024-05-17 | 311.27 | 287.70 | 294.30 | 0.00 | - | 1 | 0 | 33.12% |
| SPXW240522C04770000 | 2024-04-25 1:41PM EDT | 2024-05-22 | 298.49 | 291.10 | 297.70 | 0.00 | - | - | 0 | 29.85% |
| SPXW240524C04770000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 331.47 | 296.20 | 302.80 | 0.00 | - | - | 0 | 29.85% |
| SPXW240531C04770000 | 2024-04-30 2:47PM EDT | 2024-05-31 | 327.05 | 301.50 | 309.00 | 0.00 | - | 1 | 0 | 27.51% |
| SPX240621C04770000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 305.16 | 325.70 | 332.30 | 0.00 | - | 1 | 0 | 24.91% |
| SPXW240628C04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 322.87 | 334.60 | 341.10 | 0.00 | - | 1 | 0 | 24.66% |
| SPX240719C04770000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 388.15 | 357.80 | 364.60 | 0.00 | - | 1 | 0 | 24.04% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 387.40 | 394.10 | 0.00 | - | 2 | 0 | 23.71% |
| SPX240920C04770000 | 2024-04-05 12:17PM EDT | 2024-09-20 | 603.06 | 421.10 | 429.70 | 0.00 | - | 3 | 0 | 23.72% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04770000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 91 | 0 | 33.69% |
| SPXW240503P04770000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.15 | 0.20 | 0.25 | 0.00 | - | 548 | 0 | 28.17% |
| SPXW240506P04770000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.35 | 0.30 | 0.40 | 0.00 | - | 113 | 0 | 18.89% |
| SPXW240507P04770000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.80 | 0.55 | 0.65 | 0.00 | - | 6 | 0 | 18.42% |
| SPXW240508P04770000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 1.10 | 0.80 | 0.90 | 0.00 | - | 113 | 0 | 17.88% |
| SPXW240509P04770000 | 2024-04-30 11:13AM EDT | 2024-05-09 | 1.75 | 1.20 | 1.30 | 0.00 | - | 5 | 0 | 17.73% |
| SPXW240510P04770000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 2.80 | 1.65 | 1.75 | 0.00 | - | 30 | 0 | 17.59% |
| SPXW240513P04770000 | 2024-04-30 2:59PM EDT | 2024-05-13 | 2.95 | 2.20 | 2.30 | 0.00 | - | 39 | 0 | 16.00% |
| SPXW240515P04770000 | 2024-05-01 9:45AM EDT | 2024-05-15 | 6.27 | 3.80 | 4.00 | 0.00 | - | 11 | 0 | 16.56% |
| SPXW240516P04770000 | 2024-05-01 3:29PM EDT | 2024-05-16 | 3.65 | 4.40 | 4.70 | 0.00 | - | 19 | 0 | 16.57% |
| SPXW240517P04770000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 7.20 | 5.10 | 5.30 | 0.00 | - | 11 | 0 | 16.50% |
| SPXW240520P04770000 | 2024-04-30 12:17PM EDT | 2024-05-20 | 5.82 | 5.70 | 6.00 | 0.00 | - | 3 | 0 | 15.59% |
| SPXW240521P04770000 | 2024-05-01 2:42PM EDT | 2024-05-21 | 6.20 | 6.40 | 6.70 | 0.00 | - | 27 | 0 | 15.60% |
| SPXW240522P04770000 | 2024-05-01 2:35PM EDT | 2024-05-22 | 8.80 | 7.10 | 7.30 | 0.00 | - | 12 | 0 | 15.56% |
| SPXW240523P04770000 | 2024-04-29 1:36PM EDT | 2024-05-23 | 6.08 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 15.66% |
| SPXW240524P04770000 | 2024-05-01 1:57PM EDT | 2024-05-24 | 12.10 | 8.60 | 8.90 | 0.00 | - | 30 | 0 | 15.65% |
| SPXW240531P04770000 | 2024-05-01 12:51PM EDT | 2024-05-31 | 16.96 | 11.90 | 12.20 | 0.00 | - | 22 | 0 | 14.97% |
| SPXW240607P04770000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 19.16 | 16.40 | 16.70 | 0.00 | - | 14 | 0 | 14.85% |
| SPXW240621P04770000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 20.50 | 25.00 | 25.40 | 0.00 | - | 38 | 0 | 14.61% |
| SPXW240628P04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 33.93 | 28.90 | 29.30 | 0.00 | - | 1 | 0 | 14.46% |
| SPX240719P04770000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 48.28 | 39.30 | 39.90 | 0.00 | - | 5 | 0 | 14.03% |
| SPXW240731P04770000 | 2024-05-01 12:16PM EDT | 2024-07-31 | 52.26 | 45.80 | 46.50 | 0.00 | - | 1 | 0 | 13.97% |
| SPX240816P04770000 | 2024-04-19 2:57PM EDT | 2024-08-16 | 94.00 | 53.60 | 54.40 | 0.00 | - | 3 | 0 | 13.85% |
| SPXW240830P04770000 | 2024-04-26 3:41PM EDT | 2024-08-30 | 55.00 | 60.40 | 61.30 | 0.00 | - | 1 | 0 | 13.78% |
| SPX240920P04770000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 65.82 | 70.00 | 70.60 | 0.00 | - | 1 | 0 | 13.65% |
| SPXW240930P04770000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 81.62 | 73.90 | 74.70 | 0.00 | - | 1 | 0 | 13.58% |
| SPX241018P04770000 | 2024-05-01 1:41PM EDT | 2024-10-18 | 89.12 | 81.70 | 82.80 | 0.00 | - | 1 | 0 | 13.56% |
© 2024 Yahoo. All rights reserved.