S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4830.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04830000 | 2024-04-29 12:18PM EDT | 2024-05-02 | 289.60 | 213.30 | 221.70 | 0.00 | - | 1 | 0 | 92.45% |
| SPXW240503C04830000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 216.65 | 213.90 | 222.30 | 0.00 | - | 1 | 0 | 65.94% |
| SPXW240510C04830000 | 2024-04-22 9:39AM EDT | 2024-05-10 | 193.34 | 221.20 | 227.90 | 0.00 | - | - | 0 | 35.25% |
| SPXW240516C04830000 | 2024-04-19 2:00PM EDT | 2024-05-16 | 205.89 | 227.40 | 234.00 | 0.00 | - | 2 | 0 | 29.22% |
| SPXW240517C04830000 | 2024-05-01 9:00PM EDT | 2024-05-17 | 226.41 | 228.70 | 235.40 | -73.81 | -24.59% | 25 | 0 | 28.71% |
| SPXW240520C04830000 | 2024-04-26 9:48AM EDT | 2024-05-20 | 279.14 | 230.00 | 236.90 | 0.00 | - | 2 | 0 | 26.75% |
| SPXW240531C04830000 | 2024-04-04 9:30AM EDT | 2024-05-31 | 474.97 | 246.00 | 252.90 | 0.00 | - | 1 | 0 | 24.66% |
| SPXW240603C04830000 | 2024-04-26 9:48AM EDT | 2024-06-03 | 295.34 | 247.30 | 253.90 | 0.00 | - | 2 | 0 | 23.70% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 2024-06-21 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 25.72% |
| SPXW240628C04830000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 304.32 | 281.20 | 287.70 | 0.00 | - | 2 | 0 | 22.72% |
| SPX240719C04830000 | 2024-04-19 10:24AM EDT | 2024-07-19 | 299.68 | 305.10 | 312.50 | 0.00 | - | 5 | 0 | 22.40% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 373.90 | 318.60 | 326.50 | 0.00 | - | 2 | 0 | 22.39% |
| SPXW240920C04830000 | 2024-04-24 1:39PM EDT | 2024-09-20 | 411.14 | 371.60 | 380.70 | 0.00 | - | - | 0 | 22.57% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 434.78 | 402.70 | 407.40 | 0.00 | - | - | 0 | 22.69% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04830000 | 2024-05-02 3:00AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 0 | 27.93% |
| SPXW240503P04830000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.35 | 0.00 | - | 416 | 0 | 22.94% |
| SPXW240506P04830000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.60 | 0.55 | 0.70 | 0.00 | - | 69 | 0 | 16.01% |
| SPXW240507P04830000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 1.50 | 1.00 | 1.10 | 0.00 | - | 27 | 0 | 15.72% |
| SPXW240508P04830000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 2.15 | 1.50 | 1.65 | 0.00 | - | 100 | 0 | 15.63% |
| SPXW240509P04830000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 2.49 | 2.20 | 2.35 | 0.00 | - | 4 | 0 | 15.66% |
| SPXW240510P04830000 | 2024-05-01 4:02PM EDT | 2024-05-10 | 4.20 | 3.00 | 3.10 | 0.00 | - | 53 | 0 | 15.64% |
| SPXW240513P04830000 | 2024-05-01 3:29PM EDT | 2024-05-13 | 3.00 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 14.50% |
| SPXW240515P04830000 | 2024-05-01 2:52PM EDT | 2024-05-15 | 4.87 | 6.50 | 6.80 | 0.00 | - | 138 | 0 | 15.15% |
| SPXW240516P04830000 | 2024-05-01 2:35PM EDT | 2024-05-16 | 10.40 | 7.50 | 7.80 | 0.00 | - | 18 | 0 | 15.20% |
| SPXW240517P04830000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 5.90 | 8.50 | 8.70 | 0.00 | - | 76 | 0 | 15.18% |
| SPXW240520P04830000 | 2024-05-01 2:06PM EDT | 2024-05-20 | 12.40 | 9.50 | 9.80 | 0.00 | - | 6 | 0 | 14.42% |
| SPXW240521P04830000 | 2024-05-01 11:57AM EDT | 2024-05-21 | 15.65 | 10.40 | 10.70 | 0.00 | - | 5 | 0 | 14.44% |
| SPXW240522P04830000 | 2024-05-01 2:02PM EDT | 2024-05-22 | 15.00 | 11.40 | 11.80 | 0.00 | - | 16 | 0 | 14.52% |
| SPXW240523P04830000 | 2024-05-01 3:56PM EDT | 2024-05-23 | 16.30 | 12.60 | 12.90 | 0.00 | - | 2 | 0 | 14.60% |
| SPXW240524P04830000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 14.05 | 13.60 | 13.90 | 0.00 | - | 70 | 0 | 14.63% |
| SPXW240528P04830000 | 2024-05-01 9:43AM EDT | 2024-05-28 | 20.19 | 14.90 | 15.30 | 0.00 | - | 8 | 0 | 13.95% |
| SPXW240531P04830000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 17.12 | 17.80 | 18.20 | 0.00 | - | 65 | 0 | 14.06% |
| SPXW240603P04830000 | 2024-05-01 2:56PM EDT | 2024-06-03 | 15.27 | 19.10 | 19.60 | 0.00 | - | 1 | 0 | 13.78% |
| SPXW240607P04830000 | 2024-05-01 8:23AM EDT | 2024-06-07 | 30.71 | 23.20 | 23.70 | 0.00 | - | 1 | 0 | 13.99% |
| SPX240621P04830000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 27.05 | 32.60 | 33.00 | 0.00 | - | 26 | 0 | 13.66% |
| SPXW240628P04830000 | 2024-05-01 11:59AM EDT | 2024-06-28 | 45.70 | 37.50 | 38.10 | 0.00 | - | 1 | 0 | 13.66% |
| SPX240719P04830000 | 2024-04-30 12:44PM EDT | 2024-07-19 | 48.30 | 48.70 | 49.50 | 0.00 | - | 52 | 0 | 13.26% |
| SPXW240731P04830000 | 2024-05-01 2:42PM EDT | 2024-07-31 | 51.90 | 55.80 | 56.50 | 0.00 | - | 30 | 0 | 13.21% |
| SPXW240816P04830000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 65.12 | 64.50 | 65.30 | 0.00 | - | 2 | 0 | 13.15% |
| SPXW240830P04830000 | 2024-05-01 2:15PM EDT | 2024-08-30 | 76.36 | 71.30 | 72.30 | 0.00 | - | 6 | 0 | 13.08% |
| SPXW240920P04830000 | 2024-05-01 2:16PM EDT | 2024-09-20 | 86.60 | 81.90 | 82.50 | 0.00 | - | 12 | 0 | 13.01% |
| SPXW240930P04830000 | 2024-04-24 2:17PM EDT | 2024-09-30 | 87.01 | 85.70 | 86.50 | 0.00 | - | 7 | 0 | 12.93% |
| SPX241018P04830000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 101.05 | 93.70 | 94.90 | 0.00 | - | 1 | 0 | 12.92% |
© 2024 Yahoo. All rights reserved.