S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4810.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04810000 | 2024-04-26 1:19PM EDT | 2024-05-02 | 304.93 | 241.40 | 246.60 | 0.00 | - | 1 | 1 | 106.97% |
| SPXW240503C04810000 | 2024-03-22 3:34PM EDT | 2024-05-03 | 460.67 | 178.10 | 193.20 | 0.00 | - | 80 | 40 | 0.00% |
| SPXW240510C04810000 | 2024-04-19 12:46PM EDT | 2024-05-10 | 209.46 | 247.60 | 252.70 | 0.00 | - | 2 | 1 | 39.32% |
| SPXW240513C04810000 | 2024-04-25 10:58AM EDT | 2024-05-13 | 213.47 | 248.00 | 253.80 | 0.00 | - | - | 20 | 34.44% |
| SPX240517C04810000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 271.90 | 254.20 | 258.80 | 0.00 | - | 15 | 267 | 31.35% |
| SPXW240524C04810000 | 2024-04-11 10:31AM EDT | 2024-05-24 | 385.13 | 263.20 | 269.00 | 0.00 | - | - | 2 | 28.65% |
| SPXW240531C04810000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 297.95 | 269.80 | 276.10 | 0.00 | - | 1 | 119 | 26.58% |
| SPXW240621C04810000 | 2024-04-25 11:47AM EDT | 2024-06-21 | 275.09 | 294.50 | 302.00 | 0.00 | - | 2 | 9 | 24.41% |
| SPXW240628C04810000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 314.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 2024-07-19 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 39.70% |
| SPXW240731C04810000 | 2024-03-26 2:18PM EDT | 2024-07-31 | 534.96 | 382.80 | 400.90 | 0.00 | - | 4 | 1 | 29.10% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 372.57 | 356.20 | 367.10 | 0.00 | - | 3 | 1 | 23.48% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04810000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 277 | 321 | 12.50% |
| SPXW240503P04810000 | 2024-05-02 1:32AM EDT | 2024-05-03 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 27 | 1,690 | 24.59% |
| SPXW240506P04810000 | 2024-05-01 3:45PM EDT | 2024-05-06 | 0.55 | 0.40 | 0.50 | 0.00 | - | 7 | 292 | 16.65% |
| SPXW240507P04810000 | 2024-05-01 4:02PM EDT | 2024-05-07 | 1.15 | 0.70 | 0.80 | 0.00 | - | 131 | 254 | 16.29% |
| SPXW240508P04810000 | 2024-05-02 6:33AM EDT | 2024-05-08 | 1.20 | 1.10 | 1.20 | -0.70 | -36.84% | 5 | 281 | 16.09% |
| SPXW240509P04810000 | 2024-05-01 12:42PM EDT | 2024-05-09 | 3.80 | 1.60 | 1.75 | 0.00 | - | 26 | 63 | 16.08% |
| SPXW240510P04810000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 3.75 | 2.25 | 2.40 | 0.00 | - | 36 | 279 | 16.10% |
| SPXW240513P04810000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 4.48 | 3.00 | 3.20 | 0.00 | - | 1 | 29 | 14.79% |
| SPXW240514P04810000 | 2024-04-30 3:08PM EDT | 2024-05-14 | 4.66 | 3.80 | 4.00 | 0.00 | - | 6 | 57 | 14.92% |
| SPXW240515P04810000 | 2024-05-01 2:34PM EDT | 2024-05-15 | 6.61 | 5.10 | 5.30 | 0.00 | - | 24 | 43 | 15.36% |
| SPXW240516P04810000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 6.30 | 5.90 | 6.10 | 0.00 | - | 1 | 9 | 15.36% |
| SPXW240517P04810000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 5.20 | 6.70 | 6.90 | 0.00 | - | 15 | 649 | 15.36% |
| SPXW240520P04810000 | 2024-05-01 3:44PM EDT | 2024-05-20 | 8.99 | 7.60 | 7.80 | 0.00 | - | 23 | 42 | 14.56% |
| SPXW240522P04810000 | 2024-05-01 3:51PM EDT | 2024-05-22 | 11.04 | 9.20 | 9.50 | 0.00 | - | 1 | 149 | 14.63% |
| SPXW240523P04810000 | 2024-04-30 3:55PM EDT | 2024-05-23 | 13.84 | 10.40 | 10.70 | 0.00 | - | 13 | 16 | 14.80% |
| SPXW240524P04810000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 13.62 | 11.20 | 11.50 | 0.00 | - | 21 | 720 | 14.79% |
| SPXW240531P04810000 | 2024-05-01 4:04PM EDT | 2024-05-31 | 19.50 | 15.10 | 15.30 | 0.00 | - | 54 | 616 | 14.18% |
| SPXW240607P04810000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 26.85 | 20.00 | 20.40 | 0.00 | - | 3 | 151 | 14.10% |
| SPX240621P04810000 | 2024-05-02 4:11AM EDT | 2024-06-21 | 29.08 | 28.90 | 29.40 | -7.62 | -20.76% | 4 | 1,550 | 13.82% |
| SPXW240628P04810000 | 2024-05-01 2:01PM EDT | 2024-06-28 | 38.15 | 33.90 | 34.40 | 0.00 | - | 16 | 134 | 13.84% |
| SPX240719P04810000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 51.70 | 44.70 | 45.40 | 0.00 | - | 27 | 1,584 | 13.43% |
| SPXW240731P04810000 | 2024-04-30 3:37PM EDT | 2024-07-31 | 51.60 | 51.60 | 52.30 | 0.00 | - | 1 | 28 | 13.39% |
| SPXW240816P04810000 | 2024-04-25 12:28PM EDT | 2024-08-16 | 72.07 | 60.00 | 60.60 | 0.00 | - | 1 | 6 | 13.29% |
| SPXW240830P04810000 | 2024-05-01 1:47PM EDT | 2024-08-30 | 74.48 | 66.80 | 67.70 | 0.00 | - | 1 | 19 | 13.24% |
| SPX240920P04810000 | 2024-04-29 1:27PM EDT | 2024-09-20 | 65.80 | 76.50 | 77.30 | 0.00 | - | 2 | 363 | 13.13% |
| SPXW240930P04810000 | 2024-04-05 11:27AM EDT | 2024-09-30 | 77.44 | 80.90 | 81.70 | 0.00 | - | 1 | 2 | 13.09% |
| SPX241018P04810000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 96.23 | 88.70 | 89.80 | 0.00 | - | 4 | 6 | 13.06% |
© 2024 Yahoo. All rights reserved.