S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4895.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04895000 | 2024-04-26 10:04AM EDT | 2024-05-02 | 212.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240506C04895000 | 2024-04-19 10:37AM EDT | 2024-05-06 | 144.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240508C04895000 | 2024-04-18 9:50AM EDT | 2024-05-08 | 175.61 | 160.50 | 166.40 | 0.00 | - | - | 5 | 33.53% |
| SPXW240513C04895000 | 2024-04-23 12:29PM EDT | 2024-05-13 | 203.04 | 168.00 | 172.80 | 0.00 | - | - | 40 | 27.65% |
| SPXW240517C04895000 | 2024-04-26 10:38AM EDT | 2024-05-17 | 229.75 | 176.80 | 181.50 | 0.00 | - | 2 | 34 | 26.29% |
| SPXW240520C04895000 | 2024-04-25 1:45PM EDT | 2024-05-20 | 186.33 | 177.50 | 182.10 | 0.00 | - | - | 1 | 24.28% |
| SPXW240531C04895000 | 2024-05-01 10:02AM EDT | 2024-05-31 | 179.56 | 195.50 | 200.20 | 0.00 | - | 1 | 11 | 22.80% |
| SPX240621C04895000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 264.79 | 223.10 | 230.40 | 0.00 | - | 2 | 2 | 21.82% |
| SPXW240628C04895000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 210.28 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SPXW240719C04895000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 230.04 | 257.40 | 265.90 | 0.00 | - | - | 9 | 21.54% |
| SPX240816C04895000 | 2024-04-23 11:12AM EDT | 2024-08-16 | 317.25 | 291.70 | 293.90 | 0.00 | - | - | 1 | 21.20% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04895000 | 2024-05-02 8:36AM EDT | 2024-05-02 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 75 | 834 | 19.04% |
| SPXW240506P04895000 | 2024-05-02 7:20AM EDT | 2024-05-06 | 1.45 | 1.35 | 1.45 | -1.45 | -50.00% | 12 | 2,551 | 12.73% |
| SPXW240507P04895000 | 2024-05-02 7:21AM EDT | 2024-05-07 | 2.35 | 2.35 | 2.50 | -2.52 | -51.75% | 5 | 135 | 13.05% |
| SPXW240508P04895000 | 2024-05-01 4:03PM EDT | 2024-05-08 | 6.40 | 3.40 | 3.60 | 0.00 | - | 175 | 202 | 13.19% |
| SPXW240509P04895000 | 2024-05-01 9:36AM EDT | 2024-05-09 | 9.14 | 4.70 | 4.90 | 0.00 | - | 5 | 30 | 13.38% |
| SPXW240510P04895000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 6.28 | 6.10 | 6.40 | 0.00 | - | 51 | 151 | 13.62% |
| SPXW240513P04895000 | 2024-04-30 3:23PM EDT | 2024-05-13 | 9.89 | 7.60 | 8.00 | 0.00 | - | 25 | 17 | 12.64% |
| SPXW240514P04895000 | 2024-04-30 3:42PM EDT | 2024-05-14 | 10.80 | 9.00 | 9.40 | 0.00 | - | 11 | 41 | 12.80% |
| SPXW240515P04895000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 7.75 | 11.90 | 12.20 | 0.00 | - | 33 | 18 | 13.51% |
| SPXW240516P04895000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 18.92 | 13.10 | 13.50 | 0.00 | - | 10 | 10 | 13.55% |
| SPX240517P04895000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 15.95 | 13.60 | 13.90 | 0.00 | - | 152 | 841 | 13.26% |
| SPXW240524P04895000 | 2024-04-30 12:34PM EDT | 2024-05-24 | 20.87 | 21.10 | 21.50 | 0.00 | - | 10 | 47 | 13.20% |
| SPXW240531P04895000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 18.96 | 26.30 | 26.60 | 0.00 | - | 27 | 160 | 12.72% |
| SPX240621P04895000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 35.30 | 42.70 | 43.30 | 0.00 | - | 31 | 378 | 12.47% |
| SPXW240628P04895000 | 2024-04-30 10:23AM EDT | 2024-06-28 | 38.25 | 48.30 | 48.90 | 0.00 | - | 1 | 89 | 12.51% |
| SPXW240719P04895000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 71.32 | 60.80 | 61.40 | 0.00 | - | 4 | 19 | 12.23% |
| SPXW240731P04895000 | 2024-05-01 11:38AM EDT | 2024-07-31 | 76.65 | 67.70 | 68.40 | 0.00 | - | 6 | 20 | 12.18% |
| SPX240816P04895000 | 2024-04-29 12:57PM EDT | 2024-08-16 | 64.18 | 76.10 | 77.30 | 0.00 | - | 2 | 3 | 12.13% |
| SPXW240930P04895000 | 2024-05-01 3:40PM EDT | 2024-09-30 | 100.54 | 98.90 | 99.70 | 0.00 | - | 10 | 11 | 12.04% |
© 2024 Yahoo. All rights reserved.