S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5185.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05185000 | 2024-05-01 8:48PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 24.17% |
| SPXW240503C05185000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.30 | 0.35 | 0.45 | 0.00 | - | 608 | 0 | 20.62% |
| SPXW240506C05185000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 0.50 | 0.75 | 0.90 | 0.00 | - | 482 | 0 | 14.51% |
| SPXW240507C05185000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 0.90 | 1.40 | 1.65 | 0.00 | - | 65 | 0 | 14.75% |
| SPXW240508C05185000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 1.53 | 2.25 | 2.45 | 0.00 | - | 189 | 0 | 14.78% |
| SPXW240509C05185000 | 2024-05-01 11:39AM EDT | 2024-05-09 | 4.11 | 3.30 | 3.60 | 0.00 | - | 4 | 0 | 15.05% |
| SPXW240510C05185000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 3.09 | 4.30 | 4.60 | 0.00 | - | 102 | 0 | 15.05% |
| SPXW240517C05185000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 8.44 | 11.60 | 12.00 | 0.00 | - | 90 | 0 | 14.85% |
| SPXW240524C05185000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 15.57 | 19.40 | 19.90 | 0.00 | - | 22 | 0 | 14.84% |
| SPXW240531C05185000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 35.60 | 25.50 | 26.00 | 0.00 | - | 83 | 0 | 14.47% |
| SPXW240621C05185000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 51.20 | 48.70 | 49.30 | 0.00 | - | 111 | 0 | 14.95% |
| SPXW240628C05185000 | 2024-04-30 4:13PM EDT | 2024-06-28 | 54.80 | 56.00 | 56.90 | 0.00 | - | 52 | 0 | 15.11% |
| SPXW240719C05185000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 72.27 | 77.80 | 78.80 | 0.00 | - | 104 | 0 | 15.56% |
| SPXW240930C05185000 | 2024-04-08 1:42PM EDT | 2024-09-30 | 279.64 | 149.70 | 151.40 | 0.00 | - | - | 0 | 17.13% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05185000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 160.77 | 132.80 | 143.60 | 0.00 | - | 42 | 0 | 0.00% |
| SPXW240503P05185000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 100.70 | 132.50 | 143.60 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240506P05185000 | 2024-05-01 3:12PM EDT | 2024-05-06 | 98.45 | 129.10 | 144.70 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240507P05185000 | 2024-04-29 3:23PM EDT | 2024-05-07 | 90.10 | 129.10 | 144.80 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW240508P05185000 | 2024-04-29 3:48PM EDT | 2024-05-08 | 86.76 | 129.00 | 144.40 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240510P05185000 | 2024-04-29 2:30PM EDT | 2024-05-10 | 85.61 | 135.80 | 140.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05185000 | 2024-05-01 1:14PM EDT | 2024-05-17 | 169.93 | 140.40 | 144.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05185000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 108.90 | 143.40 | 147.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240531P05185000 | 2024-04-26 1:09PM EDT | 2024-05-31 | 109.60 | 146.10 | 150.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05185000 | 2024-04-29 12:41PM EDT | 2024-06-21 | 117.38 | 157.60 | 160.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05185000 | 2024-04-22 2:53PM EDT | 2024-06-28 | 184.94 | 161.70 | 162.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240719P05185000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 145.60 | 169.20 | 170.50 | 0.00 | - | 7 | 0 | 4.91% |
| SPXW240731P05185000 | 2024-04-25 10:30AM EDT | 2024-07-31 | 203.46 | 173.90 | 175.80 | 0.00 | - | - | 0 | 5.75% |
| SPXW240930P05185000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 168.60 | 198.30 | 200.10 | 0.00 | - | 18 | 0 | 7.20% |
© 2024 Yahoo. All rights reserved.