S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4865.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04865000 | 2024-04-30 3:56PM EDT | 2024-05-02 | 183.62 | 178.20 | 186.70 | 0.00 | - | 5 | 0 | 81.92% |
| SPXW240503C04865000 | 2024-04-26 9:53AM EDT | 2024-05-03 | 234.93 | 179.20 | 187.60 | 0.00 | - | 2 | 0 | 58.77% |
| SPXW240506C04865000 | 2024-04-25 3:20PM EDT | 2024-05-06 | 203.34 | 180.30 | 188.80 | 0.00 | - | - | 0 | 40.13% |
| SPXW240509C04865000 | 2024-04-22 9:30AM EDT | 2024-05-09 | 169.20 | 185.30 | 193.80 | 0.00 | - | - | 0 | 33.83% |
| SPXW240510C04865000 | 2024-04-30 2:49PM EDT | 2024-05-10 | 213.05 | 189.60 | 193.70 | 0.00 | - | 2 | 0 | 31.85% |
| SPXW240513C04865000 | 2024-04-25 12:31PM EDT | 2024-05-13 | 187.93 | 190.40 | 195.00 | 0.00 | - | - | 0 | 28.03% |
| SPXW240517C04865000 | 2024-04-15 10:58AM EDT | 2024-05-17 | 310.93 | 197.80 | 202.20 | 0.00 | - | 18 | 0 | 26.34% |
| SPXW240524C04865000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 272.87 | 208.80 | 214.70 | 0.00 | - | 9 | 0 | 24.88% |
| SPXW240531C04865000 | 2024-04-15 12:47PM EDT | 2024-05-31 | 312.70 | 215.80 | 223.00 | 0.00 | - | 1 | 0 | 23.43% |
| SPX240621C04865000 | 2024-04-17 11:44AM EDT | 2024-06-21 | 273.50 | 242.70 | 249.60 | 0.00 | - | - | 0 | 21.91% |
| SPXW240628C04865000 | 2024-03-19 9:48AM EDT | 2024-06-28 | 383.33 | 248.50 | 266.40 | 0.00 | - | 4 | 28 | 22.83% |
| SPX240719C04865000 | 2024-04-29 1:34PM EDT | 2024-07-19 | 344.30 | 277.00 | 284.00 | 0.00 | - | 4 | 0 | 21.58% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04865000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 427 | 0 | 23.19% |
| SPXW240503P04865000 | 2024-05-02 4:07AM EDT | 2024-05-03 | 0.40 | 0.45 | 0.50 | -0.10 | -20.00% | 12 | 0 | 20.14% |
| SPXW240506P04865000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 1.40 | 0.95 | 1.05 | 0.00 | - | 377 | 0 | 14.36% |
| SPXW240507P04865000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 2.50 | 1.60 | 1.75 | 0.00 | - | 13 | 0 | 14.41% |
| SPXW240509P04865000 | 2024-05-01 11:47AM EDT | 2024-05-09 | 6.80 | 3.30 | 3.60 | 0.00 | - | 17 | 0 | 14.59% |
| SPXW240510P04865000 | 2024-05-02 1:53AM EDT | 2024-05-10 | 4.80 | 4.50 | 4.70 | -2.20 | -31.43% | 1 | 0 | 14.69% |
| SPXW240513P04865000 | 2024-04-30 10:30AM EDT | 2024-05-13 | 4.60 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 13.57% |
| SPXW240514P04865000 | 2024-04-30 3:36PM EDT | 2024-05-14 | 8.02 | 7.00 | 7.30 | 0.00 | - | 3 | 0 | 13.78% |
| SPXW240515P04865000 | 2024-05-01 3:39PM EDT | 2024-05-15 | 10.65 | 9.20 | 9.50 | 0.00 | - | 2 | 0 | 14.38% |
| SPXW240516P04865000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 9.20 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 14.43% |
| SPXW240517P04865000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 15.80 | 11.60 | 11.90 | 0.00 | - | 37 | 0 | 14.47% |
| SPXW240520P04865000 | 2024-04-29 3:30PM EDT | 2024-05-20 | 9.66 | 12.70 | 13.00 | 0.00 | - | 1 | 0 | 13.69% |
| SPXW240524P04865000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 12.70 | 17.50 | 17.90 | 0.00 | - | 41 | 0 | 13.98% |
| SPXW240531P04865000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 17.00 | 22.10 | 22.50 | 0.00 | - | 19 | 0 | 13.40% |
| SPXW240621P04865000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 43.20 | 38.50 | 38.90 | 0.00 | - | 15 | 0 | 13.15% |
| SPXW240628P04865000 | 2024-04-22 11:53AM EDT | 2024-06-28 | 73.27 | 43.10 | 43.70 | 0.00 | - | 5 | 0 | 13.07% |
| SPX240719P04865000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 63.40 | 54.80 | 55.40 | 0.00 | - | 2 | 0 | 12.69% |
| SPXW240731P04865000 | 2024-04-26 12:05PM EDT | 2024-07-31 | 56.14 | 62.00 | 62.80 | 0.00 | - | 1 | 0 | 12.68% |
| SPXW240930P04865000 | 2024-04-11 11:46AM EDT | 2024-09-30 | 89.80 | 92.90 | 93.90 | 0.00 | - | 2 | 0 | 12.51% |
© 2024 Yahoo. All rights reserved.