S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4785.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04785000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 212.70 | 259.00 | 265.60 | 0.00 | - | 10 | 0 | 36.61% |
| SPXW240517C04785000 | 2024-04-30 10:12AM EDT | 2024-05-17 | 333.21 | 265.40 | 272.00 | 0.00 | - | 3 | 0 | 29.61% |
| SPXW240531C04785000 | 2024-04-17 12:45PM EDT | 2024-05-31 | 291.90 | 281.30 | 290.10 | 0.00 | - | 4 | 0 | 25.76% |
| SPXW240628C04785000 | 2024-01-24 2:34PM EDT | 2024-06-28 | 285.30 | 391.60 | 449.20 | 0.00 | - | 4 | 33 | 40.97% |
| SPXW240930C04785000 | 2024-04-04 10:37AM EDT | 2024-09-30 | 620.23 | 412.80 | 421.30 | 0.00 | - | 2 | 0 | 22.98% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04785000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 132 | 0 | 31.74% |
| SPXW240506P04785000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.40 | 0.35 | 0.50 | 0.00 | - | 23 | 0 | 18.41% |
| SPXW240508P04785000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.45 | 1.00 | 1.15 | 0.00 | - | 30 | 0 | 17.61% |
| SPXW240509P04785000 | 2024-05-01 3:40PM EDT | 2024-05-09 | 1.75 | 1.50 | 1.65 | 0.00 | - | 20 | 0 | 17.51% |
| SPXW240510P04785000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 2.25 | 2.05 | 2.25 | 0.00 | - | 66 | 0 | 17.47% |
| SPXW240513P04785000 | 2024-04-30 1:20PM EDT | 2024-05-13 | 3.65 | 2.75 | 3.00 | 0.00 | - | 30 | 0 | 16.01% |
| SPXW240515P04785000 | 2024-05-01 3:07PM EDT | 2024-05-15 | 3.27 | 4.80 | 5.00 | 0.00 | - | 3 | 0 | 16.56% |
| SPX240517P04785000 | 2024-05-01 1:22PM EDT | 2024-05-17 | 8.75 | 5.90 | 6.20 | 0.00 | - | 16 | 0 | 16.31% |
| SPXW240524P04785000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 13.01 | 10.60 | 10.90 | 0.00 | - | 4 | 0 | 15.81% |
| SPXW240531P04785000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 16.80 | 14.30 | 14.70 | 0.00 | - | 152 | 0 | 15.15% |
| SPX240621P04785000 | 2024-05-01 12:52PM EDT | 2024-06-21 | 32.97 | 27.70 | 28.40 | 0.00 | - | 2 | 0 | 14.64% |
| SPXW240628P04785000 | 2024-05-01 1:28PM EDT | 2024-06-28 | 37.40 | 32.40 | 33.00 | 0.00 | - | 5 | 0 | 14.57% |
| SPX240719P04785000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 36.13 | 43.00 | 43.90 | 0.00 | - | 4 | 0 | 14.10% |
| SPX240816P04785000 | 2024-04-25 2:44PM EDT | 2024-08-16 | 65.63 | 57.60 | 58.70 | 0.00 | - | - | 0 | 13.88% |
| SPXW240930P04785000 | 2024-04-29 2:56PM EDT | 2024-09-30 | 67.07 | 78.40 | 79.70 | 0.00 | - | 2 | 0 | 13.62% |
© 2024 Yahoo. All rights reserved.