S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 05:12PM EDT. Market open.
Strike:4835.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04835000 | 2024-04-26 1:19PM EDT | 2024-05-02 | 280.03 | 214.40 | 218.80 | 0.00 | - | 2 | 2 | 96.30% |
| SPXW240508C04835000 | 2024-04-18 11:08AM EDT | 2024-05-08 | 243.83 | 216.90 | 223.00 | 0.00 | - | - | 1 | 39.42% |
| SPXW240515C04835000 | 2024-04-26 11:28AM EDT | 2024-05-15 | 280.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240517C04835000 | 2024-02-26 12:44PM EDT | 2024-05-17 | 333.96 | 449.90 | 468.00 | 0.00 | - | 1 | 4 | 87.57% |
| SPXW240531C04835000 | 2024-04-05 9:32AM EDT | 2024-05-31 | 393.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628C04835000 | 2024-02-05 4:04PM EDT | 2024-06-28 | 284.47 | 398.90 | 405.60 | 0.00 | - | 40 | 38 | 38.99% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04835000 | 2024-05-02 4:13AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 60 | 254 | 12.50% |
| SPXW240506P04835000 | 2024-05-02 8:04AM EDT | 2024-05-06 | 0.60 | 0.55 | 0.60 | -0.10 | -14.29% | 1 | 146 | 15.28% |
| SPXW240507P04835000 | 2024-05-02 8:55AM EDT | 2024-05-07 | 0.95 | 0.00 | 0.00 | -0.60 | -38.71% | 10 | 169 | 6.25% |
| SPXW240508P04835000 | 2024-05-02 4:24AM EDT | 2024-05-08 | 1.52 | 1.45 | 1.55 | -0.95 | -38.46% | 2 | 183 | 15.11% |
| SPXW240509P04835000 | 2024-05-02 8:57AM EDT | 2024-05-09 | 2.20 | 0.00 | 0.00 | -0.49 | -18.22% | 1 | 95 | 6.25% |
| SPXW240510P04835000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 4.77 | 3.00 | 3.10 | 0.00 | - | 18 | 355 | 15.31% |
| SPXW240513P04835000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 3.13% |
| SPXW240515P04835000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 9.95 | 0.00 | 0.00 | 0.00 | - | 46 | 57 | 3.13% |
| SPXW240516P04835000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 7.50 | 7.60 | 7.80 | 0.00 | - | 1 | 17 | 14.90% |
| SPXW240517P04835000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 298 | 3.13% |
| SPXW240524P04835000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 18.00 | 0.00 | 0.00 | 0.00 | - | 19 | 146 | 3.13% |
| SPXW240531P04835000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 14.70 | 0.00 | 0.00 | 0.00 | - | 33 | 293 | 3.13% |
| SPXW240621P04835000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 39.48 | 33.60 | 33.90 | 0.00 | - | 1 | 33 | 13.61% |
| SPXW240628P04835000 | 2024-05-01 3:18PM EDT | 2024-06-28 | 31.57 | 38.00 | 38.50 | 0.00 | - | 2 | 104 | 13.52% |
| SPXW240719P04835000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 57.35 | 49.90 | 50.40 | 0.00 | - | - | 2 | 13.19% |
| SPXW240731P04835000 | 2024-04-30 2:22PM EDT | 2024-07-31 | 52.40 | 56.30 | 57.00 | 0.00 | - | 68 | 43 | 13.09% |
| SPX240816P04835000 | 2024-04-23 12:31PM EDT | 2024-08-16 | 68.80 | 64.60 | 65.50 | 0.00 | - | - | 2 | 13.00% |
| SPXW240930P04835000 | 2024-04-16 10:55AM EDT | 2024-09-30 | 113.35 | 86.30 | 87.20 | 0.00 | - | 4 | 4 | 12.84% |
© 2024 Yahoo. All rights reserved.