S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4905.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04905000 | 2024-05-01 2:45PM EDT | 2024-05-02 | 179.98 | 135.10 | 145.40 | 0.00 | - | 5 | 0 | 66.88% |
| SPXW240506C04905000 | 2024-04-19 10:37AM EDT | 2024-05-06 | 136.75 | 138.20 | 150.80 | 0.00 | - | 1 | 0 | 35.36% |
| SPXW240510C04905000 | 2024-04-19 3:01PM EDT | 2024-05-10 | 122.58 | 149.10 | 153.60 | 0.00 | - | 1 | 0 | 27.40% |
| SPXW240516C04905000 | 2024-05-01 10:58AM EDT | 2024-05-16 | 153.05 | 158.70 | 163.10 | 0.00 | - | 1 | 0 | 23.91% |
| SPX240517C04905000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 226.50 | 159.80 | 164.20 | 0.00 | - | 1 | 0 | 23.44% |
| SPXW240520C04905000 | 2024-04-25 1:45PM EDT | 2024-05-20 | 178.13 | 162.50 | 166.90 | 0.00 | - | - | 0 | 22.18% |
| SPXW240524C04905000 | 2024-04-30 11:00AM EDT | 2024-05-24 | 226.49 | 172.80 | 177.30 | 0.00 | - | 3 | 0 | 22.45% |
| SPXW240531C04905000 | 2024-02-27 1:54PM EDT | 2024-05-31 | 268.07 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240621C04905000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 230.21 | 209.50 | 215.10 | 0.00 | - | 2 | 0 | 20.50% |
| SPXW240628C04905000 | 2024-04-26 9:33AM EDT | 2024-06-28 | 257.20 | 217.70 | 225.40 | 0.00 | - | 1 | 0 | 20.59% |
| SPXW240719C04905000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 306.39 | 243.60 | 251.30 | 0.00 | - | 1 | 0 | 20.55% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04905000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1,374 | 0 | 18.56% |
| SPXW240506P04905000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 3.60 | 1.95 | 2.10 | 0.00 | - | 272 | 0 | 12.86% |
| SPXW240507P04905000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 5.37 | 3.30 | 3.50 | 0.00 | - | 54 | 0 | 13.27% |
| SPXW240508P04905000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 7.20 | 4.60 | 5.00 | 0.00 | - | 199 | 0 | 13.52% |
| SPXW240509P04905000 | 2024-05-01 3:22PM EDT | 2024-05-09 | 4.20 | 6.10 | 6.40 | 0.00 | - | 1 | 0 | 13.61% |
| SPXW240510P04905000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 7.12 | 7.80 | 8.30 | 0.00 | - | 42 | 0 | 13.93% |
| SPXW240513P04905000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 13.55 | 9.60 | 10.10 | 0.00 | - | 7 | 0 | 12.90% |
| SPXW240514P04905000 | 2024-04-30 2:53PM EDT | 2024-05-14 | 12.59 | 11.30 | 11.70 | 0.00 | - | 3 | 0 | 13.07% |
| SPXW240515P04905000 | 2024-05-01 3:20PM EDT | 2024-05-15 | 10.15 | 14.20 | 14.70 | 0.00 | - | 4 | 0 | 13.74% |
| SPXW240516P04905000 | 2024-05-01 4:01PM EDT | 2024-05-16 | 20.56 | 15.60 | 16.10 | 0.00 | - | 8 | 0 | 13.77% |
| SPX240517P04905000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 11.08 | 16.20 | 16.80 | 0.00 | - | 27 | 0 | 13.57% |
| SPXW240520P04905000 | 2024-04-23 3:58PM EDT | 2024-05-20 | 23.90 | 18.60 | 19.20 | 0.00 | - | - | 0 | 13.17% |
| SPXW240524P04905000 | 2024-05-01 12:37PM EDT | 2024-05-24 | 31.80 | 24.10 | 24.70 | 0.00 | - | 1 | 0 | 13.41% |
| SPXW240531P04905000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 28.50 | 29.40 | 29.80 | 0.00 | - | 18 | 0 | 12.85% |
| SPX240621P04905000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 36.27 | 46.40 | 47.20 | 0.00 | - | 44 | 0 | 12.59% |
| SPXW240628P04905000 | 2024-04-29 10:29AM EDT | 2024-06-28 | 39.72 | 51.90 | 52.60 | 0.00 | - | 1 | 0 | 12.57% |
| SPXW240719P04905000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 71.00 | 64.50 | 65.30 | 0.00 | - | 6 | 0 | 12.28% |
| SPX240816P04905000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 70.74 | 80.10 | 81.30 | 0.00 | - | 2 | 0 | 12.16% |
| SPXW240930P04905000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 91.51 | 102.60 | 104.00 | 0.00 | - | 20 | 0 | 12.07% |
© 2024 Yahoo. All rights reserved.