S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4885.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240509C04885000 | 2024-04-18 9:42AM EDT | 2024-05-09 | 180.27 | 162.00 | 166.80 | 0.00 | - | - | 0 | 28.64% |
| SPXW240510C04885000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 190.70 | 163.60 | 169.20 | 0.00 | - | 2 | 0 | 27.94% |
| SPXW240513C04885000 | 2024-04-23 12:31PM EDT | 2024-05-13 | 212.07 | 166.30 | 171.10 | 0.00 | - | - | 0 | 24.83% |
| SPX240517C04885000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 219.20 | 173.90 | 178.70 | 0.00 | - | 1 | 0 | 23.67% |
| SPXW240524C04885000 | 2024-04-30 10:17AM EDT | 2024-05-24 | 251.10 | 186.80 | 192.20 | 0.00 | - | 1 | 0 | 22.83% |
| SPXW240531C04885000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 186.09 | 195.10 | 199.80 | 0.00 | - | 7 | 0 | 21.48% |
| SPX240621C04885000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 235.60 | 222.40 | 228.60 | 0.00 | - | 15 | 0 | 20.68% |
| SPXW240628C04885000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 216.87 | 232.40 | 238.60 | 0.00 | - | 3 | 0 | 20.74% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 2024-07-19 | 237.18 | 257.90 | 264.20 | 0.00 | - | - | 0 | 20.69% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 2024-09-30 | 493.18 | 333.30 | 343.80 | 0.00 | - | - | 0 | 21.34% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04885000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 0 | 20.41% |
| SPXW240506P04885000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 2.00 | 1.45 | 1.60 | 0.00 | - | 261 | 0 | 13.83% |
| SPXW240507P04885000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 3.50 | 2.55 | 2.70 | 0.00 | - | 102 | 0 | 14.12% |
| SPXW240508P04885000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 5.60 | 3.80 | 4.00 | 0.00 | - | 94 | 0 | 14.37% |
| SPXW240509P04885000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 3.05 | 5.10 | 5.40 | 0.00 | - | 47 | 0 | 14.56% |
| SPXW240510P04885000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 6.90 | 6.70 | 7.00 | 0.00 | - | 68 | 0 | 14.79% |
| SPXW240513P04885000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 8.10 | 8.30 | 8.70 | 0.00 | - | 35 | 0 | 13.70% |
| SPXW240514P04885000 | 2024-04-30 9:45AM EDT | 2024-05-14 | 5.71 | 9.90 | 10.30 | 0.00 | - | 1 | 0 | 13.91% |
| SPXW240515P04885000 | 2024-05-01 3:00PM EDT | 2024-05-15 | 6.90 | 12.60 | 13.10 | 0.00 | - | 38 | 0 | 14.58% |
| SPXW240516P04885000 | 2024-05-01 2:40PM EDT | 2024-05-16 | 12.40 | 14.10 | 14.50 | 0.00 | - | 14 | 0 | 14.62% |
| SPX240517P04885000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 17.65 | 14.70 | 15.10 | 0.00 | - | 10 | 0 | 14.38% |
| SPXW240520P04885000 | 2024-05-01 2:54PM EDT | 2024-05-20 | 11.00 | 16.90 | 17.40 | 0.00 | - | 3 | 0 | 13.94% |
| SPXW240524P04885000 | 2024-05-01 12:38PM EDT | 2024-05-24 | 27.77 | 22.30 | 22.70 | 0.00 | - | 3 | 0 | 14.14% |
| SPXW240531P04885000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 18.70 | 27.40 | 28.00 | 0.00 | - | 284 | 0 | 13.60% |
| SPXW240621P04885000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 49.10 | 44.70 | 45.20 | 0.00 | - | 130 | 0 | 13.24% |
| SPXW240628P04885000 | 2024-05-01 2:01PM EDT | 2024-06-28 | 54.55 | 49.30 | 50.20 | 0.00 | - | 10 | 0 | 13.15% |
| SPXW240719P04885000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 67.25 | 61.70 | 62.70 | 0.00 | - | - | 0 | 12.80% |
| SPXW240731P04885000 | 2024-04-24 10:04AM EDT | 2024-07-31 | 65.43 | 68.50 | 69.80 | 0.00 | - | - | 0 | 12.72% |
| SPX240816P04885000 | 2024-04-24 11:00AM EDT | 2024-08-16 | 76.50 | 77.00 | 78.40 | 0.00 | - | - | 0 | 12.60% |
| SPXW240930P04885000 | 2024-04-29 3:53PM EDT | 2024-09-30 | 83.77 | 99.40 | 100.90 | 0.00 | - | 4 | 0 | 12.46% |
© 2024 Yahoo. All rights reserved.