S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5195.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05195000 | 2024-05-02 12:13AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 25.44% |
| SPXW240503C05195000 | 2024-05-01 11:46PM EDT | 2024-05-03 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 5 | 0 | 20.48% |
| SPXW240506C05195000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.35 | 0.45 | 0.60 | 0.00 | - | 430 | 0 | 14.28% |
| SPXW240507C05195000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.60 | 0.95 | 1.10 | 0.00 | - | 95 | 0 | 14.36% |
| SPXW240508C05195000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 1.10 | 1.55 | 1.75 | 0.00 | - | 189 | 0 | 14.46% |
| SPXW240509C05195000 | 2024-05-01 11:05AM EDT | 2024-05-09 | 3.50 | 2.35 | 2.55 | 0.00 | - | 35 | 0 | 14.58% |
| SPXW240510C05195000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 2.52 | 3.20 | 3.50 | 0.00 | - | 89 | 0 | 14.73% |
| SPXW240517C05195000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 12.30 | 9.60 | 10.00 | 0.00 | - | 71 | 0 | 14.57% |
| SPXW240524C05195000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 13.79 | 16.80 | 17.40 | 0.00 | - | 22 | 0 | 14.62% |
| SPXW240531C05195000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 25.60 | 22.40 | 22.90 | 0.00 | - | 60 | 0 | 14.20% |
| SPXW240621C05195000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 59.60 | 44.90 | 45.40 | 0.00 | - | 6 | 0 | 14.75% |
| SPXW240628C05195000 | 2024-05-01 3:01PM EDT | 2024-06-28 | 71.09 | 51.90 | 52.80 | 0.00 | - | 20 | 0 | 14.92% |
| SPXW240719C05195000 | 2024-04-30 3:32PM EDT | 2024-07-19 | 83.60 | 73.10 | 74.20 | 0.00 | - | 5 | 0 | 15.38% |
| SPXW240930C05195000 | 2024-04-25 12:22PM EDT | 2024-09-30 | 147.02 | 144.00 | 145.70 | 0.00 | - | 1 | 0 | 16.96% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05195000 | 2024-05-01 2:51PM EDT | 2024-05-02 | 116.00 | 144.60 | 155.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240503P05195000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 171.68 | 144.20 | 155.20 | 0.00 | - | 218 | 0 | 0.00% |
| SPXW240506P05195000 | 2024-05-01 12:06PM EDT | 2024-05-06 | 173.60 | 142.70 | 155.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05195000 | 2024-05-01 12:06PM EDT | 2024-05-07 | 173.60 | 142.60 | 155.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05195000 | 2024-04-25 12:12PM EDT | 2024-05-08 | 174.89 | 142.40 | 155.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240510P05195000 | 2024-04-19 10:58AM EDT | 2024-05-10 | 193.26 | 146.90 | 150.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05195000 | 2024-05-01 10:20AM EDT | 2024-05-17 | 174.12 | 150.30 | 155.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05195000 | 2024-04-29 9:43AM EDT | 2024-05-24 | 110.20 | 152.60 | 157.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05195000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 128.20 | 155.00 | 159.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05195000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 148.90 | 165.50 | 168.20 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240628P05195000 | 2024-04-22 1:55PM EDT | 2024-06-28 | 188.00 | 167.70 | 172.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240719P05195000 | 2024-04-24 2:47PM EDT | 2024-07-19 | 167.26 | 174.70 | 177.90 | 0.00 | - | 10 | 0 | 4.13% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 172.10 | 204.20 | 205.90 | 0.00 | - | 18 | 0 | 7.00% |
© 2024 Yahoo. All rights reserved.