S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4840.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C04840000 | 2024-04-30 3:53PM EDT | 2024-05-01 | 212.00 | 171.90 | 184.10 | 0.00 | - | 1 | 1 | 51.95% |
| SPXW240503C04840000 | 2024-04-29 11:06AM EDT | 2024-05-03 | 276.67 | 183.10 | 193.00 | 0.00 | - | 1 | 5 | 39.69% |
| SPXW240508C04840000 | 2024-04-26 10:36AM EDT | 2024-05-08 | 273.20 | 187.10 | 197.40 | 0.00 | - | 22 | 22 | 26.70% |
| SPXW240510C04840000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 277.93 | 191.00 | 200.70 | 0.00 | - | 2 | 1 | 25.38% |
| SPXW240513C04840000 | 2024-04-18 11:08AM EDT | 2024-05-13 | 245.43 | 192.80 | 204.90 | 0.00 | - | - | 1 | 23.86% |
| SPXW240517C04840000 | 2024-04-25 3:12PM EDT | 2024-05-17 | 236.64 | 199.00 | 211.90 | 0.00 | - | 2 | 20 | 23.07% |
| SPXW240520C04840000 | 2024-04-26 9:48AM EDT | 2024-05-20 | 270.26 | 200.40 | 212.00 | 0.00 | - | 2 | 0 | 21.30% |
| SPXW240521C04840000 | 2024-04-19 10:42AM EDT | 2024-05-21 | 213.84 | 201.70 | 213.80 | 0.00 | - | 2 | 1 | 21.28% |
| SPXW240523C04840000 | 2024-04-25 8:22AM EDT | 2024-05-23 | 236.48 | 211.20 | 218.70 | 0.00 | - | - | 1 | 21.59% |
| SPXW240524C04840000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 288.71 | 211.30 | 221.90 | 0.00 | - | 2 | 3 | 21.92% |
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 203.93 | 214.20 | 232.30 | 0.00 | - | 1 | 15 | 21.48% |
| SPXW240603C04840000 | 2024-04-26 9:48AM EDT | 2024-06-03 | 287.01 | 215.90 | 234.00 | 0.00 | - | 2 | 1 | 20.84% |
| SPXW240607C04840000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 317.65 | 223.50 | 241.60 | 0.00 | - | 2 | 1 | 21.11% |
| SPX240621C04840000 | 2024-04-10 1:01PM EDT | 2024-06-21 | 395.60 | 241.50 | 259.60 | 0.00 | - | 15 | 255 | 20.79% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 251.10 | 269.20 | 0.00 | - | 4 | 15 | 20.86% |
| SPX240719C04840000 | 2024-04-22 10:20AM EDT | 2024-07-19 | 279.30 | 276.30 | 294.40 | 0.00 | - | 2 | 9 | 20.88% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 290.00 | 308.10 | 0.00 | - | 2 | 4 | 20.95% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 323.50 | 341.60 | 0.00 | - | 2 | 1 | 21.29% |
| SPX241018C04840000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 446.09 | 376.00 | 389.70 | 0.00 | - | 2 | 6 | 21.70% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P04840000 | 2024-05-01 1:56PM EDT | 2024-05-01 | 0.07 | 0.00 | 0.05 | -0.13 | -65.00% | 995 | 1,076 | 24.81% |
| SPXW240502P04840000 | 2024-05-01 4:03PM EDT | 2024-05-02 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 350 | 1,045 | 20.34% |
| SPXW240503P04840000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.35 | 0.35 | 0.60 | -0.60 | -63.16% | 599 | 4,222 | 19.26% |
| SPXW240506P04840000 | 2024-05-01 3:01PM EDT | 2024-05-06 | 0.55 | 0.90 | 1.10 | -1.05 | -65.62% | 5 | 148 | 15.01% |
| SPXW240507P04840000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 1.66 | 1.65 | 1.85 | -0.86 | -34.13% | 93 | 32 | 15.27% |
| SPXW240508P04840000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 2.70 | 2.55 | 2.75 | -1.40 | -34.15% | 338 | 111 | 15.47% |
| SPXW240509P04840000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 2.90 | 3.60 | 3.90 | -0.50 | -14.71% | 42 | 9 | 15.77% |
| SPXW240510P04840000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 4.58 | 4.80 | 5.10 | +0.08 | +1.78% | 22 | 810 | 15.96% |
| SPXW240513P04840000 | 2024-05-01 3:08PM EDT | 2024-05-13 | 3.10 | 6.10 | 6.60 | -2.49 | -44.54% | 3 | 19 | 14.97% |
| SPXW240514P04840000 | 2024-04-29 4:07PM EDT | 2024-05-14 | 3.89 | 7.40 | 7.90 | 0.00 | - | 4 | 15 | 15.17% |
| SPXW240515P04840000 | 2024-05-01 1:27PM EDT | 2024-05-15 | 11.85 | 9.70 | 10.20 | +3.22 | +37.31% | 6 | 18 | 15.80% |
| SPXW240516P04840000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 11.66 | 11.00 | 11.50 | +3.41 | +41.33% | 2 | 13 | 15.88% |
| SPXW240517P04840000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 10.00 | 12.10 | 12.70 | -2.61 | -20.70% | 14 | 513 | 15.91% |
| SPXW240520P04840000 | 2024-05-01 2:40PM EDT | 2024-05-20 | 10.45 | 13.50 | 14.00 | +2.55 | +32.28% | 11 | 28 | 15.15% |
| SPXW240521P04840000 | 2024-04-30 11:23AM EDT | 2024-05-21 | 10.10 | 14.60 | 15.10 | 0.00 | - | 1 | 22 | 15.17% |
| SPXW240522P04840000 | 2024-05-01 3:47PM EDT | 2024-05-22 | 12.42 | 15.80 | 16.20 | +3.42 | +38.00% | 25 | 73 | 15.20% |
| SPXW240523P04840000 | 2024-05-01 3:40PM EDT | 2024-05-23 | 14.90 | 17.30 | 17.70 | +4.90 | +49.00% | 82 | 85 | 15.34% |
| SPXW240524P04840000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 15.10 | 18.30 | 18.80 | +0.18 | +1.21% | 9 | 320 | 15.35% |
| SPXW240531P04840000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 23.85 | 23.00 | 23.80 | +1.88 | +8.56% | 71 | 480 | 14.79% |
| SPXW240603P04840000 | 2024-04-30 2:03PM EDT | 2024-06-03 | 25.75 | 24.30 | 25.30 | +7.95 | +44.66% | 1 | 13 | 14.48% |
| SPXW240607P04840000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 31.45 | 28.70 | 29.90 | +6.85 | +27.85% | 11 | 173 | 14.69% |
| SPX240621P04840000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 39.40 | 38.80 | 39.80 | +6.24 | +18.82% | 5 | 1,604 | 14.28% |
| SPXW240628P04840000 | 2024-05-01 3:03PM EDT | 2024-06-28 | 32.10 | 44.00 | 45.20 | -3.12 | -8.86% | 3 | 294 | 14.25% |
| SPXW240719P04840000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 49.72 | 56.10 | 57.40 | -3.91 | -7.29% | 4 | 201 | 13.82% |
| SPXW240731P04840000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 66.46 | 62.60 | 64.20 | +19.16 | +40.51% | 6 | 66 | 13.69% |
| SPX240816P04840000 | 2024-04-26 1:49PM EDT | 2024-08-16 | 70.80 | 71.00 | 72.60 | +12.90 | +22.28% | 2 | 81 | 13.53% |
| SPXW240830P04840000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 66.54 | 78.30 | 80.10 | 0.00 | - | 1 | 75 | 13.47% |
| SPXW240920P04840000 | 2024-04-30 12:39PM EDT | 2024-09-20 | 80.70 | 88.80 | 90.70 | 0.00 | - | 13 | 13 | 13.40% |
| SPXW240930P04840000 | 2024-05-01 1:13PM EDT | 2024-09-30 | 97.48 | 92.80 | 94.80 | +12.20 | +14.31% | 1 | 15 | 13.31% |
| SPX241018P04840000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 103.29 | 100.90 | 102.90 | +14.74 | +16.65% | 1 | 20 | 13.24% |
© 2024 Yahoo. All rights reserved.