S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4915.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04915000 | 2024-05-01 9:54AM EDT | 2024-05-02 | 113.88 | 125.10 | 135.30 | 0.00 | - | 2 | 0 | 63.66% |
| SPXW240508C04915000 | 2024-04-16 10:30AM EDT | 2024-05-08 | 189.52 | 134.50 | 141.60 | 0.00 | - | - | 0 | 28.95% |
| SPXW240509C04915000 | 2024-04-19 1:58PM EDT | 2024-05-09 | 131.77 | 138.70 | 143.30 | 0.00 | - | 5 | 0 | 27.74% |
| SPXW240510C04915000 | 2024-04-22 1:10PM EDT | 2024-05-10 | 135.70 | 140.60 | 145.10 | 0.00 | - | 9 | 0 | 26.81% |
| SPXW240513C04915000 | 2024-04-29 2:44PM EDT | 2024-05-13 | 208.85 | 143.10 | 147.60 | 0.00 | - | 1 | 0 | 24.00% |
| SPXW240514C04915000 | 2024-04-26 10:10AM EDT | 2024-05-14 | 208.15 | 144.90 | 149.50 | 0.00 | - | 1 | 0 | 23.63% |
| SPXW240515C04915000 | 2024-04-29 10:45AM EDT | 2024-05-15 | 218.62 | 147.90 | 152.40 | 0.00 | - | 1 | 0 | 23.60% |
| SPXW240517C04915000 | 2024-04-19 12:07PM EDT | 2024-05-17 | 141.70 | 152.50 | 157.10 | 0.00 | - | 5 | 0 | 23.32% |
| SPXW240524C04915000 | 2024-04-22 12:10PM EDT | 2024-05-24 | 153.09 | 165.00 | 169.50 | 0.00 | - | 10 | 0 | 22.15% |
| SPXW240531C04915000 | 2024-04-22 10:40AM EDT | 2024-05-31 | 157.92 | 173.20 | 177.70 | 0.00 | - | 2 | 0 | 20.93% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 2024-06-21 | 211.50 | 202.10 | 207.70 | 0.00 | - | 6 | 0 | 20.30% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 2024-06-28 | 384.90 | 211.60 | 217.20 | 0.00 | - | 5 | 0 | 20.29% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 299.12 | 237.90 | 241.70 | 0.00 | - | 2 | 0 | 20.12% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04915000 | 2024-05-01 9:57PM EDT | 2024-05-02 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 22 | 0 | 17.09% |
| SPXW240506P04915000 | 2024-05-01 3:54PM EDT | 2024-05-06 | 4.50 | 2.45 | 2.65 | 0.00 | - | 191 | 0 | 12.64% |
| SPXW240507P04915000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 6.70 | 3.90 | 4.30 | 0.00 | - | 42 | 0 | 13.09% |
| SPXW240508P04915000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 8.90 | 5.50 | 5.80 | 0.00 | - | 74 | 0 | 13.22% |
| SPXW240509P04915000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 6.80 | 7.10 | 7.50 | 0.00 | - | 18 | 0 | 13.42% |
| SPXW240510P04915000 | 2024-05-01 4:09PM EDT | 2024-05-10 | 12.40 | 8.90 | 9.30 | 0.00 | - | 274 | 0 | 13.62% |
| SPXW240513P04915000 | 2024-04-30 11:18AM EDT | 2024-05-13 | 8.80 | 10.80 | 11.20 | 0.00 | - | 2 | 0 | 12.62% |
| SPXW240514P04915000 | 2024-05-01 3:16PM EDT | 2024-05-14 | 7.28 | 12.50 | 13.00 | 0.00 | - | 1 | 0 | 12.83% |
| SPXW240515P04915000 | 2024-05-01 3:45PM EDT | 2024-05-15 | 15.10 | 15.70 | 16.20 | 0.00 | - | 12 | 0 | 13.52% |
| SPXW240516P04915000 | 2024-05-01 12:30PM EDT | 2024-05-16 | 23.86 | 17.20 | 17.70 | 0.00 | - | 5 | 0 | 13.57% |
| SPX240517P04915000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 11.21 | 17.80 | 18.30 | 0.00 | - | 207 | 0 | 13.33% |
| SPXW240522P04915000 | 2024-05-01 9:46AM EDT | 2024-05-22 | 30.58 | 23.10 | 23.50 | 0.00 | - | 1 | 0 | 13.04% |
| SPXW240523P04915000 | 2024-04-26 11:26AM EDT | 2024-05-23 | 22.20 | 24.80 | 25.10 | 0.00 | - | 6 | 0 | 13.15% |
| SPXW240524P04915000 | 2024-05-01 4:14PM EDT | 2024-05-24 | 32.10 | 26.00 | 26.50 | 0.00 | - | 48 | 0 | 13.20% |
| SPXW240531P04915000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 28.85 | 31.10 | 31.80 | 0.00 | - | 29 | 0 | 12.68% |
| SPX240621P04915000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 41.23 | 48.50 | 49.20 | 0.00 | - | 4 | 0 | 12.40% |
| SPXW240628P04915000 | 2024-05-01 2:47PM EDT | 2024-06-28 | 48.38 | 54.10 | 54.70 | 0.00 | - | 1 | 0 | 12.39% |
| SPX240719P04915000 | 2024-04-30 11:08AM EDT | 2024-07-19 | 56.22 | 66.20 | 67.30 | 0.00 | - | 36 | 0 | 12.10% |
| SPX240816P04915000 | 2024-05-01 1:33PM EDT | 2024-08-16 | 90.44 | 82.50 | 83.80 | 0.00 | - | 2 | 0 | 12.03% |
| SPXW240930P04915000 | 2024-04-30 2:03PM EDT | 2024-09-30 | 96.35 | 105.00 | 106.40 | 0.00 | - | 2 | 0 | 11.94% |
© 2024 Yahoo. All rights reserved.