S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4935.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04935000 | 2024-05-01 3:02PM EDT | 2024-05-02 | 161.70 | 109.60 | 118.00 | 0.00 | - | 19 | 0 | 61.20% |
| SPXW240506C04935000 | 2024-04-19 11:49AM EDT | 2024-05-06 | 113.33 | 117.20 | 118.40 | 0.00 | - | 2 | 0 | 29.61% |
| SPXW240507C04935000 | 2024-04-19 2:06PM EDT | 2024-05-07 | 103.10 | 120.20 | 121.30 | 0.00 | - | 1 | 0 | 28.31% |
| SPXW240508C04935000 | 2024-04-17 10:57AM EDT | 2024-05-08 | 161.23 | 119.70 | 126.60 | 0.00 | - | - | 0 | 28.34% |
| SPXW240509C04935000 | 2024-04-19 4:14PM EDT | 2024-05-09 | 102.87 | 122.70 | 129.80 | 0.00 | - | 7 | 0 | 27.69% |
| SPXW240510C04935000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 108.92 | 126.20 | 130.70 | 0.00 | - | 1 | 0 | 26.42% |
| SPXW240513C04935000 | 2024-04-29 9:59AM EDT | 2024-05-13 | 193.24 | 128.60 | 133.20 | 0.00 | - | 270 | 0 | 23.63% |
| SPXW240514C04935000 | 2024-04-18 1:05PM EDT | 2024-05-14 | 149.79 | 130.60 | 135.20 | 0.00 | - | - | 0 | 23.28% |
| SPXW240515C04935000 | 2024-05-01 10:18AM EDT | 2024-05-15 | 122.09 | 133.80 | 138.20 | 0.00 | - | 10 | 0 | 23.26% |
| SPXW240516C04935000 | 2024-04-19 9:30AM EDT | 2024-05-16 | 143.74 | 137.00 | 141.40 | 0.00 | - | 1 | 0 | 23.32% |
| SPXW240517C04935000 | 2024-05-01 1:03PM EDT | 2024-05-17 | 124.26 | 138.60 | 143.10 | 0.00 | - | 1 | 0 | 23.02% |
| SPXW240524C04935000 | 2024-04-30 11:41AM EDT | 2024-05-24 | 182.64 | 151.90 | 156.30 | 0.00 | - | 2 | 0 | 21.99% |
| SPXW240531C04935000 | 2024-05-01 12:56PM EDT | 2024-05-31 | 147.72 | 160.30 | 164.70 | 0.00 | - | 1 | 0 | 20.79% |
| SPXW240621C04935000 | 2024-05-01 2:37PM EDT | 2024-06-21 | 190.90 | 190.00 | 194.50 | 0.00 | - | 6 | 0 | 20.09% |
| SPXW240628C04935000 | 2024-04-24 11:54AM EDT | 2024-06-28 | 221.44 | 199.10 | 203.80 | 0.00 | - | 6 | 0 | 20.04% |
| SPX240719C04935000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 212.62 | 226.10 | 228.60 | 0.00 | - | - | 0 | 19.91% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04935000 | 2024-05-02 3:34AM EDT | 2024-05-02 | 0.20 | 0.15 | 0.25 | -0.38 | -65.52% | 39 | 0 | 15.19% |
| SPXW240506P04935000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 7.10 | 3.70 | 3.90 | 0.00 | - | 95 | 0 | 11.93% |
| SPXW240507P04935000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 9.90 | 5.50 | 5.70 | 0.00 | - | 21 | 0 | 12.23% |
| SPXW240508P04935000 | 2024-05-01 4:11PM EDT | 2024-05-08 | 12.00 | 7.30 | 7.60 | 0.00 | - | 157 | 0 | 12.49% |
| SPXW240509P04935000 | 2024-05-01 3:30PM EDT | 2024-05-09 | 6.02 | 9.00 | 9.40 | 0.00 | - | 33 | 0 | 12.63% |
| SPXW240510P04935000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 12.30 | 11.10 | 11.40 | 0.00 | - | 36 | 0 | 12.84% |
| SPXW240513P04935000 | 2024-05-01 2:01PM EDT | 2024-05-13 | 20.60 | 13.10 | 13.40 | 0.00 | - | 18 | 0 | 11.88% |
| SPXW240514P04935000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 24.60 | 15.10 | 15.50 | 0.00 | - | 29 | 0 | 12.16% |
| SPXW240515P04935000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 22.34 | 18.50 | 18.80 | 0.00 | - | 18 | 0 | 12.80% |
| SPXW240516P04935000 | 2024-05-02 1:43AM EDT | 2024-05-16 | 20.54 | 20.00 | 20.30 | +7.25 | +54.55% | 2 | 0 | 12.83% |
| SPXW240517P04935000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 21.90 | 21.40 | 21.70 | 0.00 | - | 16 | 0 | 12.84% |
| SPXW240520P04935000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 30.00 | 23.30 | 23.60 | 0.00 | - | 1 | 0 | 12.28% |
| SPXW240521P04935000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 32.20 | 24.60 | 25.00 | 0.00 | - | 1 | 0 | 12.33% |
| SPXW240522P04935000 | 2024-04-30 10:22AM EDT | 2024-05-22 | 17.23 | 26.10 | 26.60 | 0.00 | - | 1 | 0 | 12.43% |
| SPXW240523P04935000 | 2024-05-01 6:31AM EDT | 2024-05-23 | 41.10 | 27.70 | 28.30 | 0.00 | - | 8 | 0 | 12.55% |
| SPXW240524P04935000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 37.76 | 29.20 | 29.60 | 0.00 | - | 101 | 0 | 12.58% |
| SPXW240531P04935000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 30.40 | 34.50 | 34.90 | 0.00 | - | 26 | 0 | 12.07% |
| SPX240621P04935000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 60.89 | 52.30 | 52.90 | 0.00 | - | 2 | 0 | 11.92% |
| SPXW240628P04935000 | 2024-04-30 3:24PM EDT | 2024-06-28 | 57.48 | 57.80 | 58.50 | 0.00 | - | 1 | 0 | 11.93% |
| SPX240719P04935000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 80.26 | 70.00 | 70.90 | 0.00 | - | 24 | 0 | 11.64% |
| SPXW240731P04935000 | 2024-04-30 3:32PM EDT | 2024-07-31 | 75.08 | 77.40 | 78.50 | 0.00 | - | 10 | 0 | 11.65% |
| SPXW240930P04935000 | 2024-04-24 10:09AM EDT | 2024-09-30 | 104.40 | 109.30 | 110.30 | 0.00 | - | 5 | 0 | 11.58% |
© 2024 Yahoo. All rights reserved.