S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5205.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05205000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,269 | 0 | 26.66% |
| SPXW240503C05205000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 866 | 0 | 20.41% |
| SPXW240506C05205000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.22 | 0.30 | 0.40 | 0.00 | - | 226 | 0 | 14.11% |
| SPXW240507C05205000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.45 | 0.65 | 0.80 | 0.00 | - | 144 | 0 | 14.26% |
| SPXW240508C05205000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.75 | 1.15 | 1.30 | 0.00 | - | 287 | 0 | 14.31% |
| SPXW240509C05205000 | 2024-05-01 3:44PM EDT | 2024-05-09 | 2.11 | 1.80 | 2.00 | 0.00 | - | 12 | 0 | 14.50% |
| SPXW240510C05205000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 2.45 | 2.60 | 2.80 | 0.00 | - | 81 | 0 | 14.63% |
| SPXW240517C05205000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 13.50 | 8.20 | 8.70 | 0.00 | - | 19 | 0 | 14.52% |
| SPXW240524C05205000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 11.99 | 15.10 | 15.60 | 0.00 | - | 10 | 0 | 14.56% |
| SPXW240531C05205000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 17.30 | 20.20 | 20.90 | 0.00 | - | 157 | 0 | 14.17% |
| SPX240621C05205000 | 2024-05-01 4:07PM EDT | 2024-06-21 | 36.76 | 41.10 | 41.80 | 0.00 | - | 152 | 0 | 14.57% |
| SPXW240628C05205000 | 2024-05-01 2:24PM EDT | 2024-06-28 | 46.90 | 48.70 | 49.70 | 0.00 | - | 10 | 0 | 14.86% |
| SPX240719C05205000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 92.11 | 69.10 | 70.20 | 0.00 | - | 1 | 0 | 15.26% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05205000 | 2024-05-01 10:00AM EDT | 2024-05-02 | 185.37 | 155.20 | 166.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503P05205000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 142.77 | 154.90 | 165.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240506P05205000 | 2024-05-01 3:51PM EDT | 2024-05-06 | 167.47 | 152.20 | 167.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05205000 | 2024-05-01 3:51PM EDT | 2024-05-07 | 167.19 | 152.00 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05205000 | 2024-04-25 12:12PM EDT | 2024-05-08 | 184.32 | 151.60 | 166.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240509P05205000 | 2024-04-19 10:45AM EDT | 2024-05-09 | 200.19 | 155.70 | 160.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05205000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 138.30 | 156.20 | 161.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240517P05205000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 134.97 | 159.50 | 164.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05205000 | 2024-04-15 12:18PM EDT | 2024-05-24 | 117.10 | 160.80 | 165.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05205000 | 2024-05-01 2:50PM EDT | 2024-05-31 | 131.20 | 162.80 | 167.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05205000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 133.92 | 172.60 | 175.80 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240628P05205000 | 2024-05-01 2:52PM EDT | 2024-06-28 | 149.90 | 174.40 | 178.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240719P05205000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 174.48 | 181.00 | 184.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05205000 | 2024-04-24 2:03PM EDT | 2024-07-31 | 172.01 | 186.00 | 189.10 | 0.00 | - | - | 0 | 4.54% |
| SPXW240930P05205000 | 2024-04-30 10:33AM EDT | 2024-09-30 | 182.30 | 209.50 | 211.50 | 0.00 | - | 16 | 0 | 6.76% |
© 2024 Yahoo. All rights reserved.