S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4855.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04855000 | 2024-04-26 10:30AM EDT | 2024-05-02 | 248.30 | 180.20 | 190.90 | 0.00 | - | 2 | 0 | 75.81% |
| SPXW240506C04855000 | 2024-05-01 8:31AM EDT | 2024-05-06 | 171.98 | 179.70 | 194.80 | 0.00 | - | 1 | 0 | 39.32% |
| SPXW240509C04855000 | 2024-04-22 9:30AM EDT | 2024-05-09 | 177.20 | 190.20 | 195.00 | 0.00 | - | - | 0 | 31.17% |
| SPXW240514C04855000 | 2024-04-26 11:02AM EDT | 2024-05-14 | 268.60 | 195.10 | 199.90 | 0.00 | - | 80 | 0 | 26.13% |
| SPX240517C04855000 | 2024-04-04 2:43PM EDT | 2024-05-17 | 377.40 | 200.30 | 205.00 | 0.00 | - | 15 | 0 | 25.08% |
| SPXW240531C04855000 | 2024-04-08 9:31AM EDT | 2024-05-31 | 408.77 | 218.80 | 226.20 | 0.00 | - | 1 | 0 | 22.72% |
| SPX240621C04855000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 221.43 | 246.60 | 252.80 | 0.00 | - | 4 | 0 | 21.44% |
| SPXW240628C04855000 | 2024-03-19 9:48AM EDT | 2024-06-28 | 391.93 | 255.90 | 274.10 | 0.00 | - | 4 | 24 | 23.03% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04855000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 149 | 0 | 24.56% |
| SPXW240506P04855000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 1.15 | 0.85 | 1.00 | 0.00 | - | 662 | 0 | 15.02% |
| SPXW240507P04855000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.15 | 1.55 | 1.70 | 0.00 | - | 13 | 0 | 15.09% |
| SPXW240508P04855000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 3.30 | 2.35 | 2.55 | 0.00 | - | 112 | 0 | 15.17% |
| SPXW240509P04855000 | 2024-05-01 3:17PM EDT | 2024-05-09 | 1.97 | 3.40 | 3.60 | 0.00 | - | 28 | 0 | 15.32% |
| SPXW240510P04855000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 6.00 | 4.60 | 4.80 | 0.00 | - | 51 | 0 | 15.49% |
| SPXW240513P04855000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 5.80 | 5.90 | 6.20 | 0.00 | - | 41 | 0 | 14.35% |
| SPXW240514P04855000 | 2024-05-01 3:19PM EDT | 2024-05-14 | 4.12 | 7.20 | 7.50 | 0.00 | - | 50 | 0 | 14.54% |
| SPXW240515P04855000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 11.81 | 9.40 | 9.80 | 0.00 | - | 17 | 0 | 15.18% |
| SPXW240516P04855000 | 2024-05-01 3:50PM EDT | 2024-05-16 | 10.30 | 10.70 | 11.10 | 0.00 | - | 6 | 0 | 15.26% |
| SPXW240517P04855000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 11.20 | 11.80 | 12.20 | 0.00 | - | 61 | 0 | 15.24% |
| SPXW240524P04855000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 20.80 | 17.90 | 18.30 | 0.00 | - | 14 | 0 | 14.67% |
| SPXW240531P04855000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 18.40 | 22.80 | 23.30 | 0.00 | - | 41 | 0 | 14.13% |
| SPXW240621P04855000 | 2024-05-01 10:01AM EDT | 2024-06-21 | 45.20 | 39.10 | 39.70 | 0.00 | - | 25 | 0 | 13.74% |
| SPXW240628P04855000 | 2024-05-01 2:48PM EDT | 2024-06-28 | 35.73 | 43.50 | 44.40 | 0.00 | - | 2 | 0 | 13.61% |
| SPX240719P04855000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 57.94 | 55.10 | 56.30 | 0.00 | - | 9 | 0 | 13.19% |
| SPXW240731P04855000 | 2024-05-01 12:05PM EDT | 2024-07-31 | 69.10 | 62.30 | 63.50 | 0.00 | - | 4 | 0 | 13.13% |
| SPXW240930P04855000 | 2024-05-01 9:30AM EDT | 2024-09-30 | 101.27 | 92.80 | 94.20 | 0.00 | - | 12 | 0 | 12.84% |
© 2024 Yahoo. All rights reserved.