S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Strike:4780.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04780000 | 2024-04-30 9:40AM EDT | 2024-05-03 | 330.26 | 273.80 | 280.30 | 0.00 | - | 1 | 1 | 50.24% |
| SPXW240517C04780000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 312.40 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| SPXW240524C04780000 | 2024-04-16 10:29AM EDT | 2024-05-24 | 326.98 | 288.90 | 305.10 | 0.00 | - | - | 47 | 24.58% |
| SPXW240531C04780000 | 2024-04-22 10:10AM EDT | 2024-05-31 | 269.69 | 299.30 | 306.50 | 0.00 | - | 30 | 73 | 21.89% |
| SPXW240607C04780000 | 2024-04-30 12:37PM EDT | 2024-06-07 | 328.18 | 309.80 | 316.00 | 0.00 | - | 2 | 1 | 21.89% |
| SPX240621C04780000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 372.77 | 321.50 | 329.30 | 0.00 | - | 2 | 113 | 21.06% |
| SPXW240628C04780000 | 2024-04-25 3:26PM EDT | 2024-06-28 | 346.16 | 330.90 | 337.20 | 0.00 | - | 2 | 133 | 21.03% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 2024-07-19 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731C04780000 | 2024-04-30 9:36AM EDT | 2024-07-31 | 414.02 | 368.50 | 374.70 | 0.00 | - | 5 | 12 | 21.35% |
| SPXW240830C04780000 | 2024-04-04 10:50AM EDT | 2024-08-30 | 599.93 | 396.20 | 411.30 | 0.00 | - | 2 | 1 | 22.15% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 2024-09-20 | 617.78 | 415.60 | 429.00 | 0.00 | - | 2 | 7 | 22.04% |
| SPXW240930C04780000 | 2024-04-23 11:15AM EDT | 2024-09-30 | 454.22 | 424.90 | 443.00 | 0.00 | - | - | 1 | 22.50% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04780000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.05 | 0.00 | - | 268 | 331 | 36.72% |
| SPXW240503P04780000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.25 | 0.00 | - | 79 | 896 | 30.66% |
| SPXW240506P04780000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.40 | 0.30 | 0.40 | 0.00 | - | 7 | 96 | 20.55% |
| SPXW240507P04780000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.90 | 0.50 | 0.60 | 0.00 | - | 13 | 73 | 19.78% |
| SPXW240508P04780000 | 2024-05-02 4:59AM EDT | 2024-05-08 | 0.95 | 0.75 | 0.85 | -0.25 | -20.83% | 1 | 135 | 19.25% |
| SPXW240509P04780000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 1.40 | 1.15 | 1.25 | 0.00 | - | 5 | 52 | 19.10% |
| SPXW240510P04780000 | 2024-05-01 3:41PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 6.25% |
| SPXW240513P04780000 | 2024-05-01 9:47AM EDT | 2024-05-13 | 4.42 | 2.20 | 2.30 | 0.00 | - | 50 | 77 | 17.31% |
| SPXW240514P04780000 | 2024-04-30 4:01PM EDT | 2024-05-14 | 4.72 | 2.70 | 2.85 | 0.00 | - | 3 | 20 | 17.31% |
| SPXW240515P04780000 | 2024-05-01 3:00PM EDT | 2024-05-15 | 2.95 | 3.70 | 3.90 | 0.00 | - | 19 | 34 | 17.76% |
| SPXW240516P04780000 | 2024-04-29 10:44AM EDT | 2024-05-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SPX240517P04780000 | 2024-05-02 2:50AM EDT | 2024-05-17 | 5.64 | 4.70 | 5.00 | -0.25 | -4.24% | 1 | 1,172 | 17.53% |
| SPXW240520P04780000 | 2024-04-29 3:36PM EDT | 2024-05-20 | 5.50 | 5.80 | 6.10 | 0.00 | - | 6 | 14 | 16.83% |
| SPXW240521P04780000 | 2024-04-26 12:56PM EDT | 2024-05-21 | 7.12 | 6.50 | 6.70 | 0.00 | - | 20 | 43 | 16.77% |
| SPXW240522P04780000 | 2024-04-29 2:30PM EDT | 2024-05-22 | 6.20 | 7.20 | 7.50 | 0.00 | - | 2 | 54 | 16.83% |
| SPXW240524P04780000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 12.08 | 8.50 | 8.80 | 0.00 | - | 16 | 97 | 16.74% |
| SPXW240531P04780000 | 2024-05-01 11:12AM EDT | 2024-05-31 | 17.65 | 12.30 | 12.60 | 0.00 | - | 22 | 571 | 16.17% |
| SPXW240607P04780000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 21.27 | 16.20 | 16.80 | 0.00 | - | 2 | 20 | 15.87% |
| SPXW240621P04780000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 27.78 | 25.60 | 25.90 | 0.00 | - | 34 | 255 | 15.63% |
| SPXW240628P04780000 | 2024-05-01 12:15PM EDT | 2024-06-28 | 36.11 | 29.60 | 30.00 | 0.00 | - | 1 | 103 | 15.46% |
| SPXW240719P04780000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 36.40 | 40.50 | 41.10 | 0.00 | - | 10 | 111 | 15.00% |
| SPXW240731P04780000 | 2024-04-29 3:14PM EDT | 2024-07-31 | 42.20 | 46.60 | 47.30 | 0.00 | - | 1 | 229 | 14.84% |
| SPX240816P04780000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 50.43 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 1.56% |
| SPXW240830P04780000 | 2024-04-25 11:11AM EDT | 2024-08-30 | 79.61 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 1.56% |
| SPX240920P04780000 | 2024-04-29 3:41PM EDT | 2024-09-20 | 64.15 | 70.00 | 70.70 | 0.00 | - | 19 | 276 | 14.30% |
| SPXW240930P04780000 | 2024-04-26 2:37PM EDT | 2024-09-30 | 69.67 | 74.00 | 75.10 | 0.00 | - | 4 | 4 | 14.25% |
| SPX241018P04780000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 79.00 | 81.70 | 82.80 | 0.00 | - | 18 | 23 | 14.16% |
© 2024 Yahoo. All rights reserved.