S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4820.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04820000 | 2024-04-19 3:25PM EDT | 2024-05-03 | 175.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513C04820000 | 2024-04-18 11:07AM EDT | 2024-05-13 | 260.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240516C04820000 | 2024-04-19 2:00PM EDT | 2024-05-16 | 214.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517C04820000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 223.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04820000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 240.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607C04820000 | 2024-04-23 1:52PM EDT | 2024-06-07 | 307.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621C04820000 | 2024-04-29 10:04AM EDT | 2024-06-21 | 347.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240628C04820000 | 2024-03-14 11:28AM EDT | 2024-06-28 | 433.77 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPX240719C04820000 | 2024-02-09 3:34PM EDT | 2024-07-19 | 370.64 | 426.70 | 466.70 | 0.00 | - | 10 | 11 | 39.11% |
| SPXW240731C04820000 | 2024-04-23 4:04PM EDT | 2024-07-31 | 363.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04820000 | 2024-03-08 4:19PM EDT | 2024-08-16 | 479.04 | 509.40 | 527.50 | 0.00 | - | 2 | 1 | 39.50% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 433.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P04820000 | 2024-05-01 2:35PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| SPXW240502P04820000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| SPXW240503P04820000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 6.25% |
| SPXW240506P04820000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SPXW240507P04820000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SPXW240508P04820000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 2.15 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| SPXW240509P04820000 | 2024-05-01 3:54PM EDT | 2024-05-09 | 2.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPXW240510P04820000 | 2024-05-01 4:08PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPXW240513P04820000 | 2024-05-01 3:29PM EDT | 2024-05-13 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXW240514P04820000 | 2024-05-01 2:59PM EDT | 2024-05-14 | 3.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPXW240515P04820000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| SPXW240516P04820000 | 2024-04-30 12:13PM EDT | 2024-05-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240517P04820000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 7.96 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| SPXW240520P04820000 | 2024-04-30 12:18PM EDT | 2024-05-20 | 8.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240522P04820000 | 2024-04-30 9:48AM EDT | 2024-05-22 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPXW240523P04820000 | 2024-05-01 2:03PM EDT | 2024-05-23 | 15.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPXW240524P04820000 | 2024-05-01 1:55PM EDT | 2024-05-24 | 16.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPXW240528P04820000 | 2024-04-30 3:32PM EDT | 2024-05-28 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240531P04820000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPXW240607P04820000 | 2024-05-01 2:56PM EDT | 2024-06-07 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX240621P04820000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 25.27 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| SPXW240628P04820000 | 2024-04-30 3:54PM EDT | 2024-06-28 | 38.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPX240719P04820000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 39.76 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| SPXW240731P04820000 | 2024-05-01 12:16PM EDT | 2024-07-31 | 61.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXW240816P04820000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 67.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240830P04820000 | 2024-05-01 2:15PM EDT | 2024-08-30 | 74.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPXW240920P04820000 | 2024-04-19 10:57AM EDT | 2024-09-20 | 111.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX241018P04820000 | 2024-04-25 4:05PM EDT | 2024-10-18 | 86.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.