S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4795.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04795000 | 2024-04-09 1:41PM EDT | 2024-05-17 | 434.46 | 260.00 | 267.20 | 0.00 | - | - | 0 | 30.51% |
| SPXW240531C04795000 | 2024-03-18 2:46PM EDT | 2024-05-31 | 433.65 | 274.60 | 307.00 | 0.00 | - | - | 5 | 30.81% |
| SPX240621C04795000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 289.50 | 301.30 | 308.10 | 0.00 | - | 16 | 0 | 23.80% |
| SPXW240628C04795000 | 2024-02-23 2:33PM EDT | 2024-06-28 | 425.30 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| SPXW240731C04795000 | 2024-04-24 3:27PM EDT | 2024-07-31 | 389.62 | 346.70 | 354.80 | 0.00 | - | - | 0 | 23.10% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04795000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 535 | 0 | 30.47% |
| SPXW240506P04795000 | 2024-05-02 1:23AM EDT | 2024-05-06 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 20 | 0 | 17.70% |
| SPXW240507P04795000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 1.00 | 0.65 | 0.80 | 0.00 | - | 4 | 0 | 17.30% |
| SPXW240508P04795000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.60 | 1.00 | 1.15 | 0.00 | - | 45 | 0 | 16.96% |
| SPXW240509P04795000 | 2024-05-01 3:37PM EDT | 2024-05-09 | 1.60 | 1.50 | 1.65 | 0.00 | - | 36 | 0 | 16.87% |
| SPXW240510P04795000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 2.95 | 2.10 | 2.25 | 0.00 | - | 38 | 0 | 16.84% |
| SPXW240513P04795000 | 2024-05-01 2:43PM EDT | 2024-05-13 | 2.68 | 2.85 | 3.00 | 0.00 | - | 12 | 0 | 15.44% |
| SPXW240515P04795000 | 2024-05-01 10:33AM EDT | 2024-05-15 | 7.90 | 4.90 | 5.20 | 0.00 | - | 81 | 0 | 16.14% |
| SPX240517P04795000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 8.20 | 6.00 | 6.30 | 0.00 | - | 2 | 0 | 15.82% |
| SPXW240524P04795000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 15.35 | 10.80 | 11.10 | 0.00 | - | 45 | 0 | 15.39% |
| SPXW240531P04795000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 10.35 | 14.50 | 14.90 | 0.00 | - | 5 | 0 | 14.75% |
| SPX240621P04795000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 25.28 | 28.20 | 28.80 | 0.00 | - | 71 | 0 | 14.32% |
| SPXW240628P04795000 | 2024-04-29 9:30AM EDT | 2024-06-28 | 26.45 | 32.80 | 33.40 | 0.00 | - | 1 | 0 | 14.25% |
| SPX240719P04795000 | 2024-04-30 1:32PM EDT | 2024-07-19 | 42.20 | 43.60 | 44.50 | 0.00 | - | 1 | 0 | 13.83% |
| SPXW240731P04795000 | 2024-04-25 3:51PM EDT | 2024-07-31 | 56.95 | 50.40 | 51.30 | 0.00 | - | - | 0 | 13.77% |
| SPX240816P04795000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 54.67 | 58.30 | 59.40 | 0.00 | - | 50 | 0 | 13.64% |
| SPXW240930P04795000 | 2024-04-29 2:55PM EDT | 2024-09-30 | 68.87 | 79.40 | 80.40 | 0.00 | - | 1 | 0 | 13.40% |
© 2024 Yahoo. All rights reserved.