S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4965.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04965000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 62.10 | 86.20 | 91.30 | 0.00 | - | 26 | 0 | 55.84% |
| SPXW240503C04965000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 127.49 | 91.60 | 92.40 | 0.00 | - | 3 | 0 | 42.12% |
| SPXW240506C04965000 | 2024-04-25 11:14AM EDT | 2024-05-06 | 82.38 | 94.50 | 95.50 | 0.00 | - | 2 | 0 | 28.04% |
| SPXW240507C04965000 | 2024-05-02 2:27AM EDT | 2024-05-07 | 93.20 | 98.00 | 99.10 | -0.92 | -0.98% | 1 | 0 | 27.08% |
| SPXW240508C04965000 | 2024-04-22 10:55AM EDT | 2024-05-08 | 80.50 | 98.30 | 103.70 | 0.00 | - | 1 | 0 | 26.82% |
| SPXW240509C04965000 | 2024-04-18 12:59PM EDT | 2024-05-09 | 120.98 | 102.10 | 107.40 | 0.00 | - | - | 0 | 26.39% |
| SPXW240510C04965000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 118.75 | 105.20 | 109.00 | 0.00 | - | 3 | 0 | 25.41% |
| SPXW240513C04965000 | 2024-05-01 9:56AM EDT | 2024-05-13 | 92.40 | 107.00 | 111.60 | 0.00 | - | 8 | 0 | 22.75% |
| SPXW240514C04965000 | 2024-04-24 3:46PM EDT | 2024-05-14 | 145.33 | 109.70 | 114.00 | 0.00 | - | 2 | 0 | 22.52% |
| SPXW240515C04965000 | 2024-05-01 12:51PM EDT | 2024-05-15 | 97.30 | 113.60 | 117.90 | 0.00 | - | 1 | 0 | 22.73% |
| SPXW240516C04965000 | 2024-04-22 9:56AM EDT | 2024-05-16 | 107.26 | 117.00 | 121.40 | 0.00 | - | - | 0 | 22.85% |
| SPX240517C04965000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 150.68 | 118.40 | 120.80 | 0.00 | - | 1 | 0 | 21.98% |
| SPXW240520C04965000 | 2024-05-01 10:12AM EDT | 2024-05-20 | 104.62 | 120.30 | 124.70 | 0.00 | - | 2 | 0 | 21.05% |
| SPXW240523C04965000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 114.86 | 132.10 | 132.90 | 0.00 | - | 1 | 0 | 21.28% |
| SPXW240524C04965000 | 2024-05-01 9:48AM EDT | 2024-05-24 | 119.67 | 133.90 | 134.70 | 0.00 | - | 1 | 0 | 21.18% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 166.30 | 142.00 | 142.60 | 0.00 | - | 3 | 0 | 19.95% |
| SPX240621C04965000 | 2024-04-23 2:54PM EDT | 2024-06-21 | 200.88 | 170.70 | 172.60 | 0.00 | - | 1 | 0 | 19.39% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 2024-06-28 | 161.70 | 182.00 | 182.80 | 0.00 | - | 103 | 0 | 19.48% |
| SPXW240719C04965000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 194.29 | 208.20 | 209.30 | 0.00 | - | 1 | 0 | 19.58% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04965000 | 2024-05-02 4:18AM EDT | 2024-05-02 | 0.45 | 0.45 | 0.55 | -1.52 | -77.16% | 134 | 0 | 11.92% |
| SPXW240503P04965000 | 2024-05-02 3:52AM EDT | 2024-05-03 | 4.00 | 4.10 | 4.20 | -4.69 | -53.97% | 35 | 0 | 14.17% |
| SPXW240506P04965000 | 2024-05-01 4:07PM EDT | 2024-05-06 | 12.15 | 6.40 | 6.60 | 0.00 | - | 98 | 0 | 10.56% |
| SPXW240507P04965000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 15.42 | 8.60 | 8.90 | 0.00 | - | 96 | 0 | 10.90% |
| SPXW240508P04965000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 18.60 | 10.90 | 11.20 | 0.00 | - | 77 | 0 | 11.17% |
| SPXW240509P04965000 | 2024-05-01 9:37AM EDT | 2024-05-09 | 21.89 | 12.90 | 13.20 | 0.00 | - | 17 | 0 | 11.30% |
| SPXW240510P04965000 | 2024-05-01 9:33PM EDT | 2024-05-10 | 18.55 | 15.10 | 15.50 | +1.20 | +6.92% | 3 | 0 | 11.54% |
| SPXW240513P04965000 | 2024-04-30 8:44AM EDT | 2024-05-13 | 13.45 | 17.50 | 17.90 | 0.00 | - | 1 | 0 | 10.78% |
| SPXW240514P04965000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 17.74 | 19.80 | 20.30 | 0.00 | - | 11 | 0 | 11.09% |
| SPXW240515P04965000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 30.24 | 23.40 | 23.80 | 0.00 | - | 4 | 0 | 11.70% |
| SPXW240516P04965000 | 2024-05-01 2:36PM EDT | 2024-05-16 | 32.00 | 25.00 | 25.50 | 0.00 | - | 1 | 0 | 11.77% |
| SPXW240517P04965000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 36.00 | 26.80 | 27.20 | 0.00 | - | 136 | 0 | 11.84% |
| SPXW240520P04965000 | 2024-04-30 9:50AM EDT | 2024-05-20 | 19.42 | 28.40 | 29.30 | 0.00 | - | 3 | 0 | 11.37% |
| SPXW240521P04965000 | 2024-04-30 11:49AM EDT | 2024-05-21 | 27.60 | 30.10 | 30.50 | 0.00 | - | 14 | 0 | 11.37% |
| SPXW240524P04965000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 38.50 | 34.80 | 35.30 | 0.00 | - | 117 | 0 | 11.63% |
| SPXW240531P04965000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 34.00 | 40.60 | 41.10 | 0.00 | - | 15 | 0 | 11.27% |
| SPX240621P04965000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 69.35 | 58.50 | 59.10 | 0.00 | - | 51 | 0 | 11.17% |
| SPXW240628P04965000 | 2024-05-01 10:05AM EDT | 2024-06-28 | 79.13 | 64.00 | 64.60 | 0.00 | - | 1 | 0 | 11.19% |
| SPXW240719P04965000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 69.02 | 77.30 | 78.00 | 0.00 | - | 30 | 0 | 11.07% |
| SPXW240731P04965000 | 2024-04-30 4:00PM EDT | 2024-07-31 | 91.53 | 84.10 | 85.00 | 0.00 | - | 2 | 0 | 11.03% |
| SPXW240930P04965000 | 2024-05-01 5:08AM EDT | 2024-09-30 | 129.89 | 115.80 | 116.90 | 0.00 | - | 1 | 0 | 11.06% |
© 2024 Yahoo. All rights reserved.