S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4995.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04995000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 35.50 | 58.50 | 59.80 | 0.00 | - | 3,301 | 3,242 | 45.13% |
| SPXW240503C04995000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 48.90 | 66.20 | 67.10 | 0.00 | - | 82 | 157 | 36.94% |
| SPXW240506C04995000 | 2024-05-01 2:41PM EDT | 2024-05-06 | 87.28 | 70.10 | 71.40 | 0.00 | - | 27 | 66 | 25.22% |
| SPXW240507C04995000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 53.15 | 73.60 | 75.10 | 0.00 | - | 11 | 24 | 24.49% |
| SPXW240508C04995000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 59.88 | 77.00 | 78.30 | 0.00 | - | 7 | 23 | 23.84% |
| SPXW240509C04995000 | 2024-05-01 8:36AM EDT | 2024-05-09 | 70.30 | 78.90 | 83.80 | 0.00 | - | 4 | 5 | 24.18% |
| SPXW240510C04995000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 117.72 | 82.40 | 85.70 | 0.00 | - | 74 | 106 | 23.41% |
| SPXW240513C04995000 | 2024-05-01 9:34AM EDT | 2024-05-13 | 79.11 | 87.20 | 87.70 | 0.00 | - | 30 | 53 | 20.83% |
| SPXW240514C04995000 | 2024-04-25 9:58AM EDT | 2024-05-14 | 77.11 | 89.60 | 90.20 | 0.00 | - | 2 | 7 | 20.68% |
| SPXW240515C04995000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 81.67 | 93.80 | 94.40 | 0.00 | - | 11 | 47 | 21.01% |
| SPXW240516C04995000 | 2024-04-26 11:45AM EDT | 2024-05-16 | 145.57 | 97.00 | 97.50 | 0.00 | - | 1 | 3 | 21.06% |
| SPX240517C04995000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 118.94 | 97.30 | 99.30 | 0.00 | - | 1 | 307 | 20.83% |
| SPXW240524C04995000 | 2024-05-01 11:28AM EDT | 2024-05-24 | 98.40 | 112.70 | 113.40 | 0.00 | - | 1 | 63 | 20.20% |
| SPXW240531C04995000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 111.14 | 121.60 | 122.10 | 0.00 | - | 40 | 104 | 19.21% |
| SPX240621C04995000 | 2024-04-29 2:26AM EDT | 2024-06-21 | 200.80 | 151.20 | 153.00 | 0.00 | - | 3 | 1,380 | 18.88% |
| SPXW240628C04995000 | 2024-04-29 9:30AM EDT | 2024-06-28 | 212.99 | 161.50 | 162.20 | 0.00 | - | 50 | 74 | 18.87% |
| SPX240719C04995000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 169.78 | 187.00 | 189.20 | 0.00 | - | 1 | 2 | 19.08% |
| SPXW240930C04995000 | 2024-04-22 9:31AM EDT | 2024-09-30 | 253.20 | 267.10 | 269.20 | 0.00 | - | 56 | 21 | 19.97% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04995000 | 2024-05-02 8:22AM EDT | 2024-05-02 | 1.60 | 1.60 | 1.70 | -5.05 | -75.94% | 1,137 | 1,473 | 8.52% |
| SPXW240503P04995000 | 2024-05-02 7:53AM EDT | 2024-05-03 | 8.51 | 8.00 | 8.20 | -8.09 | -48.73% | 4 | 1,793 | 11.81% |
| SPXW240506P04995000 | 2024-05-02 7:53AM EDT | 2024-05-06 | 12.04 | 11.50 | 11.80 | -9.26 | -43.47% | 1 | 377 | 9.20% |
| SPXW240507P04995000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 24.35 | 14.50 | 14.90 | 0.00 | - | 49 | 86 | 9.71% |
| SPXW240508P04995000 | 2024-05-02 4:24AM EDT | 2024-05-08 | 17.32 | 17.10 | 17.50 | -11.63 | -40.17% | 14 | 169 | 9.99% |
| SPXW240509P04995000 | 2024-05-01 10:07PM EDT | 2024-05-09 | 22.18 | 19.60 | 19.90 | +6.06 | +37.59% | 20 | 60 | 10.20% |
| SPXW240510P04995000 | 2024-05-02 4:24AM EDT | 2024-05-10 | 22.27 | 22.30 | 22.60 | -11.45 | -33.96% | 2 | 554 | 10.52% |
| SPXW240513P04995000 | 2024-05-02 7:19AM EDT | 2024-05-13 | 23.83 | 24.90 | 25.20 | +4.08 | +20.66% | 4 | 30 | 9.85% |
| SPXW240514P04995000 | 2024-05-01 2:44PM EDT | 2024-05-14 | 21.73 | 27.40 | 27.80 | 0.00 | - | 21 | 50 | 10.18% |
| SPXW240515P04995000 | 2024-05-01 2:07PM EDT | 2024-05-15 | 41.58 | 31.40 | 32.00 | 0.00 | - | 1 | 274 | 10.91% |
| SPXW240516P04995000 | 2024-04-29 12:20PM EDT | 2024-05-16 | 20.44 | 33.20 | 33.70 | 0.00 | - | 9 | 11 | 10.97% |
| SPX240517P04995000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 25.28 | 33.70 | 34.40 | 0.00 | - | 25 | 714 | 10.79% |
| SPXW240520P04995000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 47.80 | 37.00 | 37.40 | 0.00 | - | 1 | 1 | 10.58% |
| SPXW240521P04995000 | 2024-04-26 9:35AM EDT | 2024-05-21 | 37.72 | 38.50 | 39.00 | 0.00 | - | 1 | 1 | 10.66% |
| SPXW240524P04995000 | 2024-05-01 4:07PM EDT | 2024-05-24 | 54.22 | 43.30 | 43.70 | 0.00 | - | 7 | 240 | 10.89% |
| SPXW240531P04995000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.10 | 49.00 | 49.50 | 0.00 | - | 76 | 163 | 10.56% |
| SPXW240621P04995000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 73.68 | 68.40 | 68.70 | 0.00 | - | 1 | 197 | 10.70% |
| SPXW240628P04995000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 74.30 | 73.40 | 73.90 | 0.00 | - | 40 | 210 | 10.69% |
| SPXW240719P04995000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 97.30 | 86.10 | 86.60 | 0.00 | - | 112 | 125 | 10.54% |
| SPXW240731P04995000 | 2024-04-26 1:36PM EDT | 2024-07-31 | 79.05 | 93.00 | 93.90 | 0.00 | - | 25 | 40 | 10.55% |
| SPX240816P04995000 | 2024-05-01 1:10PM EDT | 2024-08-16 | 116.53 | 101.90 | 102.80 | 0.00 | - | 3 | 29 | 10.56% |
| SPXW240930P04995000 | 2024-04-19 12:42PM EDT | 2024-09-30 | 177.75 | 124.90 | 125.70 | 0.00 | - | 11 | 11 | 10.64% |
© 2024 Yahoo. All rights reserved.