S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5155.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05155000 | 2024-05-02 3:52AM EDT | 2024-05-02 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 43 | 0 | 20.31% |
| SPXW240503C05155000 | 2024-05-02 3:53AM EDT | 2024-05-03 | 1.40 | 1.45 | 1.55 | +0.61 | +77.22% | 24 | 0 | 21.56% |
| SPXW240506C05155000 | 2024-05-01 11:35PM EDT | 2024-05-06 | 2.45 | 2.75 | 2.90 | +0.90 | +58.06% | 3 | 0 | 15.59% |
| SPXW240507C05155000 | 2024-05-01 3:41PM EDT | 2024-05-07 | 5.20 | 4.10 | 4.40 | 0.00 | - | 69 | 0 | 15.76% |
| SPXW240508C05155000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 3.29 | 5.60 | 5.90 | 0.00 | - | 135 | 0 | 15.80% |
| SPXW240509C05155000 | 2024-05-01 3:43PM EDT | 2024-05-09 | 6.88 | 7.20 | 7.50 | 0.00 | - | 29 | 0 | 15.85% |
| SPXW240510C05155000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 6.00 | 9.00 | 9.20 | 0.00 | - | 44 | 0 | 15.93% |
| SPXW240513C05155000 | 2024-05-01 3:23PM EDT | 2024-05-13 | 16.33 | 10.80 | 11.20 | 0.00 | - | 33 | 0 | 14.73% |
| SPXW240514C05155000 | 2024-04-30 3:54PM EDT | 2024-05-14 | 18.09 | 12.50 | 12.90 | 0.00 | - | 12 | 0 | 14.87% |
| SPXW240515C05155000 | 2024-05-01 4:03PM EDT | 2024-05-15 | 11.26 | 15.60 | 16.00 | 0.00 | - | 11 | 0 | 15.52% |
| SPXW240517C05155000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 14.55 | 19.00 | 19.30 | 0.00 | - | 152 | 0 | 15.63% |
| SPXW240524C05155000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 31.67 | 28.70 | 29.20 | 0.00 | - | 13 | 0 | 15.61% |
| SPXW240531C05155000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 30.00 | 35.70 | 36.10 | 0.00 | - | 24 | 0 | 15.14% |
| SPX240621C05155000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 61.07 | 60.80 | 61.40 | 0.00 | - | 5 | 0 | 15.46% |
| SPXW240628C05155000 | 2024-04-30 8:55AM EDT | 2024-06-28 | 95.80 | 69.70 | 70.20 | 0.00 | - | 17 | 0 | 15.70% |
| SPX240719C05155000 | 2024-04-23 2:18PM EDT | 2024-07-19 | 120.40 | 92.10 | 93.00 | 0.00 | - | 1 | 0 | 16.06% |
| SPXW240731C05155000 | 2024-04-22 12:49PM EDT | 2024-07-31 | 103.26 | 105.70 | 106.70 | 0.00 | - | - | 0 | 16.40% |
| SPXW240930C05155000 | 2024-04-15 9:36AM EDT | 2024-09-30 | 267.20 | 167.50 | 168.90 | 0.00 | - | 10 | 0 | 17.63% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05155000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 128.07 | 102.10 | 107.10 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW240503P05155000 | 2024-05-01 2:56PM EDT | 2024-05-03 | 73.21 | 102.40 | 107.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05155000 | 2024-05-01 3:17PM EDT | 2024-05-06 | 74.43 | 105.40 | 106.50 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240507P05155000 | 2024-04-30 7:31AM EDT | 2024-05-07 | 61.00 | 106.00 | 107.10 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240508P05155000 | 2024-04-30 2:44PM EDT | 2024-05-08 | 94.20 | 104.30 | 110.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05155000 | 2024-04-26 3:52PM EDT | 2024-05-09 | 72.87 | 104.70 | 110.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05155000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 121.46 | 107.20 | 111.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240513P05155000 | 2024-04-30 10:46AM EDT | 2024-05-13 | 69.92 | 108.00 | 112.60 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240514P05155000 | 2024-05-01 3:43PM EDT | 2024-05-14 | 117.15 | 110.00 | 114.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240517P05155000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 142.57 | 114.00 | 118.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240524P05155000 | 2024-04-30 2:04PM EDT | 2024-05-24 | 101.80 | 119.10 | 123.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240531P05155000 | 2024-04-30 3:26PM EDT | 2024-05-31 | 120.00 | 122.80 | 127.20 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240621P05155000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 116.50 | 138.60 | 139.10 | 0.00 | - | 3 | 0 | 4.74% |
| SPXW240628P05155000 | 2024-04-30 2:09PM EDT | 2024-06-28 | 127.92 | 141.80 | 142.60 | 0.00 | - | 34 | 0 | 5.53% |
| SPX240719P05155000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 128.50 | 150.10 | 151.60 | 0.00 | - | 4 | 0 | 6.39% |
© 2024 Yahoo. All rights reserved.