S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4985.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04985000 | 2024-05-01 10:42PM EDT | 2024-05-02 | 64.78 | 63.10 | 64.50 | +21.71 | +50.41% | 2 | 0 | 43.93% |
| SPXW240503C04985000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 54.60 | 70.10 | 70.90 | 0.00 | - | 34 | 0 | 35.56% |
| SPXW240506C04985000 | 2024-05-01 2:02PM EDT | 2024-05-06 | 70.00 | 70.90 | 77.10 | 0.00 | - | 16 | 0 | 25.22% |
| SPXW240507C04985000 | 2024-05-01 12:59PM EDT | 2024-05-07 | 65.70 | 74.60 | 81.00 | 0.00 | - | 4 | 0 | 24.59% |
| SPXW240508C04985000 | 2024-05-01 11:02AM EDT | 2024-05-08 | 75.00 | 77.80 | 84.00 | 0.00 | - | 4 | 0 | 23.87% |
| SPXW240509C04985000 | 2024-04-24 1:23PM EDT | 2024-05-09 | 117.62 | 83.40 | 86.40 | 0.00 | - | 2 | 0 | 23.16% |
| SPXW240510C04985000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 84.50 | 85.90 | 88.90 | 0.00 | - | 12 | 0 | 22.65% |
| SPXW240513C04985000 | 2024-05-01 12:42PM EDT | 2024-05-13 | 79.20 | 90.40 | 91.20 | 0.00 | - | 14 | 0 | 20.26% |
| SPXW240514C04985000 | 2024-04-25 12:49PM EDT | 2024-05-14 | 97.73 | 92.90 | 93.80 | 0.00 | - | 3 | 0 | 20.16% |
| SPXW240515C04985000 | 2024-05-01 10:34AM EDT | 2024-05-15 | 88.04 | 96.90 | 97.70 | 0.00 | - | 1 | 0 | 20.44% |
| SPXW240516C04985000 | 2024-04-24 12:35PM EDT | 2024-05-16 | 119.91 | 99.70 | 100.60 | 0.00 | - | - | 0 | 20.48% |
| SPXW240517C04985000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 119.77 | 102.10 | 102.80 | 0.00 | - | 13 | 0 | 20.36% |
| SPXW240521C04985000 | 2024-04-24 1:23PM EDT | 2024-05-21 | 135.97 | 106.50 | 107.50 | 0.00 | - | - | 0 | 19.23% |
| SPXW240523C04985000 | 2024-04-26 11:43AM EDT | 2024-05-23 | 164.44 | 113.40 | 114.70 | 0.00 | - | 2 | 0 | 19.82% |
| SPXW240524C04985000 | 2024-04-25 10:54AM EDT | 2024-05-24 | 102.90 | 115.50 | 116.60 | 0.00 | - | 5 | 0 | 19.77% |
| SPXW240531C04985000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 116.72 | 124.20 | 125.10 | 0.00 | - | 52 | 0 | 18.80% |
| SPX240621C04985000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 168.84 | 153.10 | 156.00 | 0.00 | - | 1 | 0 | 18.59% |
| SPXW240628C04985000 | 2024-04-26 12:06PM EDT | 2024-06-28 | 211.89 | 164.20 | 165.40 | 0.00 | - | 2 | 0 | 18.62% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 2024-07-19 | 247.45 | 189.00 | 192.30 | 0.00 | - | 2 | 0 | 18.86% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 2024-09-30 | 327.76 | 269.70 | 272.00 | 0.00 | - | - | 0 | 19.81% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04985000 | 2024-05-01 10:43PM EDT | 2024-05-02 | 1.60 | 1.60 | 1.70 | -3.00 | -65.22% | 56 | 0 | 10.90% |
| SPXW240503P04985000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 13.00 | 7.60 | 7.90 | 0.00 | - | 1,258 | 0 | 13.81% |
| SPXW240506P04985000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 17.90 | 10.80 | 11.20 | 0.00 | - | 206 | 0 | 10.42% |
| SPXW240507P04985000 | 2024-05-01 3:50PM EDT | 2024-05-07 | 14.90 | 13.70 | 14.10 | 0.00 | - | 61 | 0 | 10.81% |
| SPXW240508P04985000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 17.35 | 16.30 | 16.70 | -7.45 | -30.04% | 1 | 0 | 11.05% |
| SPXW240509P04985000 | 2024-05-01 7:50AM EDT | 2024-05-09 | 33.37 | 18.60 | 19.00 | 0.00 | - | 2 | 0 | 11.19% |
| SPXW240510P04985000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 29.70 | 21.20 | 21.60 | 0.00 | - | 61 | 0 | 11.44% |
| SPXW240513P04985000 | 2024-05-01 4:04PM EDT | 2024-05-13 | 31.96 | 23.70 | 24.20 | 0.00 | - | 35 | 0 | 10.68% |
| SPXW240515P04985000 | 2024-05-01 10:45AM EDT | 2024-05-15 | 41.19 | 30.30 | 30.80 | 0.00 | - | 38 | 0 | 11.66% |
| SPXW240516P04985000 | 2024-04-25 10:14AM EDT | 2024-05-16 | 60.62 | 32.00 | 32.60 | 0.00 | - | 1 | 0 | 11.73% |
| SPX240517P04985000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 33.16 | 32.60 | 33.40 | 0.00 | - | 95 | 0 | 11.56% |
| SPXW240520P04985000 | 2024-04-30 3:51PM EDT | 2024-05-20 | 35.87 | 35.70 | 36.40 | 0.00 | - | 2 | 0 | 11.29% |
| SPXW240523P04985000 | 2024-05-01 4:08PM EDT | 2024-05-23 | 48.95 | 40.60 | 41.10 | 0.00 | - | 39 | 0 | 11.48% |
| SPXW240524P04985000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 41.48 | 42.00 | 42.60 | 0.00 | - | 1 | 0 | 11.54% |
| SPXW240531P04985000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 35.10 | 47.80 | 48.40 | 0.00 | - | 11 | 0 | 11.14% |
| SPXW240621P04985000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 53.90 | 66.70 | 67.40 | 0.00 | - | 2 | 0 | 11.14% |
| SPXW240628P04985000 | 2024-05-01 3:43PM EDT | 2024-06-28 | 72.20 | 71.70 | 72.60 | 0.00 | - | 6 | 0 | 11.11% |
| SPXW240719P04985000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 86.80 | 84.50 | 85.50 | 0.00 | - | 100 | 0 | 10.92% |
| SPXW240731P04985000 | 2024-04-23 1:18PM EDT | 2024-07-31 | 95.20 | 91.40 | 92.70 | 0.00 | - | - | 0 | 10.91% |
| SPX240816P04985000 | 2024-04-26 11:27AM EDT | 2024-08-16 | 89.60 | 100.20 | 101.60 | 0.00 | - | 2 | 0 | 10.89% |
| SPXW240930P04985000 | 2024-05-01 10:34AM EDT | 2024-09-30 | 134.20 | 123.00 | 124.60 | 0.00 | - | 4 | 0 | 10.93% |
© 2024 Yahoo. All rights reserved.