S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4945.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04945000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 80.97 | 95.60 | 100.70 | 0.00 | - | 21 | 0 | 51.58% |
| SPXW240503C04945000 | 2024-05-01 11:16AM EDT | 2024-05-03 | 86.89 | 100.80 | 101.80 | 0.00 | - | 21 | 0 | 39.32% |
| SPXW240506C04945000 | 2024-05-01 12:01PM EDT | 2024-05-06 | 86.80 | 103.80 | 104.90 | 0.00 | - | 1 | 0 | 26.37% |
| SPXW240507C04945000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 96.28 | 106.30 | 107.30 | 0.00 | - | 12 | 0 | 25.13% |
| SPXW240508C04945000 | 2024-04-30 3:54PM EDT | 2024-05-08 | 123.65 | 107.00 | 113.20 | 0.00 | - | 9 | 0 | 25.62% |
| SPXW240510C04945000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 122.92 | 112.80 | 118.50 | 0.00 | - | 1 | 0 | 24.43% |
| SPXW240513C04945000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 105.68 | 116.50 | 120.90 | 0.00 | - | 1 | 0 | 21.87% |
| SPXW240514C04945000 | 2024-04-19 11:39AM EDT | 2024-05-14 | 121.23 | 118.70 | 123.10 | 0.00 | - | 4 | 0 | 21.64% |
| SPXW240515C04945000 | 2024-04-29 9:59AM EDT | 2024-05-15 | 188.12 | 122.20 | 126.60 | 0.00 | - | 248 | 0 | 21.81% |
| SPXW240517C04945000 | 2024-05-01 12:56PM EDT | 2024-05-17 | 118.48 | 127.20 | 131.60 | 0.00 | - | 2 | 0 | 21.67% |
| SPXW240520C04945000 | 2024-04-25 9:30AM EDT | 2024-05-20 | 122.26 | 129.40 | 133.80 | 0.00 | - | - | 0 | 20.40% |
| SPXW240524C04945000 | 2024-04-23 11:45AM EDT | 2024-05-24 | 175.79 | 140.40 | 144.80 | 0.00 | - | 2 | 0 | 20.85% |
| SPXW240531C04945000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 167.82 | 148.90 | 153.40 | 0.00 | - | 14 | 0 | 19.82% |
| SPXW240621C04945000 | 2024-04-25 1:21PM EDT | 2024-06-21 | 185.50 | 180.80 | 181.50 | 0.00 | - | 4 | 0 | 19.09% |
| SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 2024-06-28 | 181.46 | 190.20 | 191.10 | 0.00 | - | 2 | 0 | 19.13% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 268.90 | 215.00 | 217.80 | 0.00 | - | 2 | 0 | 19.33% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04945000 | 2024-05-02 2:07AM EDT | 2024-05-02 | 0.30 | 0.30 | 0.35 | -0.60 | -66.67% | 37 | 0 | 14.33% |
| SPXW240503P04945000 | 2024-05-02 1:51AM EDT | 2024-05-03 | 2.80 | 2.85 | 3.00 | -2.40 | -46.15% | 4 | 0 | 15.97% |
| SPXW240506P04945000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 8.70 | 5.10 | 5.40 | 0.00 | - | 199 | 0 | 12.07% |
| SPXW240507P04945000 | 2024-05-01 3:01PM EDT | 2024-05-07 | 3.00 | 7.30 | 7.70 | 0.00 | - | 12 | 0 | 12.48% |
| SPXW240508P04945000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 14.00 | 9.50 | 9.80 | 0.00 | - | 133 | 0 | 12.67% |
| SPXW240509P04945000 | 2024-05-01 3:37PM EDT | 2024-05-09 | 9.90 | 11.50 | 11.80 | 0.00 | - | 30 | 0 | 12.80% |
| SPXW240510P04945000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 18.80 | 13.70 | 14.10 | 0.00 | - | 60 | 0 | 13.04% |
| SPXW240513P04945000 | 2024-05-01 3:43PM EDT | 2024-05-13 | 16.00 | 15.90 | 16.40 | 0.00 | - | 19 | 0 | 12.11% |
| SPXW240515P04945000 | 2024-05-01 1:14PM EDT | 2024-05-15 | 33.05 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 13.05% |
| SPXW240516P04945000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 19.70 | 23.50 | 24.00 | 0.00 | - | 9 | 0 | 13.10% |
| SPXW240517P04945000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 30.52 | 25.20 | 25.60 | 0.00 | - | 70 | 0 | 13.13% |
| SPXW240521P04945000 | 2024-04-25 10:46AM EDT | 2024-05-21 | 51.80 | 28.20 | 28.80 | 0.00 | - | - | 0 | 12.53% |
| SPXW240524P04945000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 32.80 | 33.10 | 33.60 | 0.00 | - | 133 | 0 | 12.77% |
| SPXW240531P04945000 | 2024-05-01 2:26PM EDT | 2024-05-31 | 41.20 | 38.40 | 39.10 | 0.00 | - | 3 | 0 | 12.24% |
| SPXW240621P04945000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 46.90 | 57.50 | 58.00 | 0.00 | - | 48 | 0 | 12.12% |
| SPXW240628P04945000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 60.30 | 62.30 | 63.10 | 0.00 | - | 2 | 0 | 12.04% |
| SPX240719P04945000 | 2024-04-29 12:44PM EDT | 2024-07-19 | 57.10 | 74.40 | 75.60 | 0.00 | - | 2 | 0 | 11.73% |
| SPXW240731P04945000 | 2024-04-30 3:26PM EDT | 2024-07-31 | 78.70 | 82.10 | 83.20 | 0.00 | - | 350 | 0 | 11.72% |
| SPX240816P04945000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 84.84 | 90.90 | 92.30 | 0.00 | - | 4 | 0 | 11.68% |
© 2024 Yahoo. All rights reserved.