S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4955.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04955000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 71.29 | 94.00 | 99.10 | 0.00 | - | 30 | 49 | 57.21% |
| SPXW240503C04955000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 75.97 | 99.00 | 100.40 | 0.00 | - | 20 | 71 | 43.29% |
| SPXW240508C04955000 | 2024-04-23 10:00AM EDT | 2024-05-08 | 127.88 | 106.10 | 111.50 | 0.00 | - | - | 2 | 27.45% |
| SPXW240510C04955000 | 2024-05-01 11:40AM EDT | 2024-05-10 | 99.78 | 111.90 | 116.50 | 0.00 | - | 2 | 27 | 25.89% |
| SPXW240513C04955000 | 2024-04-25 12:13PM EDT | 2024-05-13 | 109.30 | 115.20 | 119.40 | 0.00 | - | 7 | 27 | 23.27% |
| SPXW240514C04955000 | 2024-04-25 10:17AM EDT | 2024-05-14 | 105.84 | 117.40 | 121.70 | 0.00 | - | - | 39 | 22.99% |
| SPXW240515C04955000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 109.24 | 120.60 | 125.00 | 0.00 | - | 1 | 2 | 23.04% |
| SPX240517C04955000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 114.60 | 125.50 | 127.50 | 0.00 | - | 1 | 68 | 22.17% |
| SPXW240524C04955000 | 2024-04-25 10:17AM EDT | 2024-05-24 | 127.14 | 138.70 | 143.10 | 0.00 | - | 2 | 25 | 21.72% |
| SPXW240531C04955000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 183.18 | 147.60 | 151.90 | 0.00 | - | 2 | 58 | 20.60% |
| SPXW240621C04955000 | 2024-05-01 8:41AM EDT | 2024-06-21 | 165.90 | 179.30 | 179.80 | 0.00 | - | 1 | 44 | 19.62% |
| SPXW240628C04955000 | 2024-04-19 11:51AM EDT | 2024-06-28 | 184.24 | 188.70 | 189.50 | 0.00 | - | 76 | 51 | 19.64% |
| SPXW240719C04955000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 201.21 | 215.20 | 216.10 | 0.00 | - | 2 | 2 | 19.74% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 2024-07-31 | 243.86 | 228.50 | 229.90 | 0.00 | - | - | 1 | 19.79% |
| SPX240816C04955000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 261.71 | 246.30 | 248.80 | 0.00 | - | - | 1 | 20.02% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04955000 | 2024-05-02 7:35AM EDT | 2024-05-02 | 0.35 | 0.30 | 0.40 | -0.95 | -73.08% | 265 | 1,022 | 12.96% |
| SPXW240503P04955000 | 2024-05-02 7:31AM EDT | 2024-05-03 | 3.10 | 3.10 | 3.20 | -3.70 | -54.41% | 11 | 2,236 | 14.64% |
| SPXW240506P04955000 | 2024-05-02 7:31AM EDT | 2024-05-06 | 5.25 | 5.20 | 5.40 | -5.05 | -49.03% | 10 | 196 | 10.95% |
| SPXW240507P04955000 | 2024-05-01 3:45PM EDT | 2024-05-07 | 8.60 | 7.50 | 7.70 | 0.00 | - | 107 | 142 | 11.38% |
| SPXW240508P04955000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 16.10 | 9.50 | 9.80 | 0.00 | - | 152 | 151 | 11.61% |
| SPXW240509P04955000 | 2024-05-01 2:52PM EDT | 2024-05-09 | 8.32 | 11.60 | 11.90 | 0.00 | - | 10 | 24 | 11.81% |
| SPXW240510P04955000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 21.42 | 13.80 | 14.10 | 0.00 | - | 100 | 251 | 12.04% |
| SPXW240513P04955000 | 2024-05-01 4:02PM EDT | 2024-05-13 | 23.54 | 16.10 | 16.50 | 0.00 | - | 21 | 43 | 11.25% |
| SPXW240514P04955000 | 2024-05-02 4:56AM EDT | 2024-05-14 | 19.04 | 18.30 | 18.60 | -10.04 | -34.53% | 2 | 128 | 11.48% |
| SPXW240515P04955000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 27.64 | 21.90 | 22.20 | 0.00 | - | 4 | 67 | 12.14% |
| SPXW240516P04955000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 21.60 | 23.50 | 23.90 | 0.00 | - | 3 | 6 | 12.21% |
| SPXW240517P04955000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 25.80 | 25.30 | 25.50 | 0.00 | - | 110 | 437 | 12.26% |
| SPXW240520P04955000 | 2024-04-30 10:25AM EDT | 2024-05-20 | 17.77 | 26.90 | 27.30 | 0.00 | - | 12 | 30 | 11.70% |
| SPXW240521P04955000 | 2024-04-30 3:48PM EDT | 2024-05-21 | 28.70 | 28.40 | 28.80 | 0.00 | - | 10 | 25 | 11.76% |
| SPXW240524P04955000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 34.75 | 33.00 | 33.40 | 0.00 | - | 111 | 248 | 11.98% |
| SPXW240531P04955000 | 2024-05-01 8:19PM EDT | 2024-05-31 | 42.58 | 38.70 | 39.10 | +10.95 | +34.62% | 1 | 192 | 11.58% |
| SPX240621P04955000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 59.87 | 56.50 | 57.20 | 0.00 | - | 59 | 640 | 11.46% |
| SPXW240628P04955000 | 2024-05-01 12:40PM EDT | 2024-06-28 | 74.17 | 62.20 | 62.80 | 0.00 | - | 60 | 141 | 11.48% |
| SPXW240719P04955000 | 2024-04-26 11:09AM EDT | 2024-07-19 | 66.30 | 75.20 | 75.90 | 0.00 | - | 2 | 194 | 11.30% |
© 2024 Yahoo. All rights reserved.