S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5215.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05215000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 63 | 0 | 26.07% |
| SPXW240503C05215000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 0.05 | 0.10 | 0.20 | 0.00 | - | 391 | 0 | 21.36% |
| SPXW240506C05215000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 0.15 | 0.25 | 0.35 | 0.00 | - | 395 | 0 | 14.49% |
| SPXW240507C05215000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 0.30 | 0.50 | 0.60 | 0.00 | - | 50 | 0 | 14.25% |
| SPXW240508C05215000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.60 | 0.85 | 1.00 | 0.00 | - | 173 | 0 | 14.28% |
| SPXW240509C05215000 | 2024-05-01 3:14PM EDT | 2024-05-09 | 4.12 | 1.45 | 1.60 | 0.00 | - | 69 | 0 | 14.49% |
| SPXW240510C05215000 | 2024-05-02 2:13AM EDT | 2024-05-10 | 2.00 | 2.10 | 2.25 | +0.13 | +6.95% | 3 | 0 | 14.57% |
| SPXW240517C05215000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 5.40 | 7.30 | 7.50 | 0.00 | - | 54 | 0 | 14.45% |
| SPXW240524C05215000 | 2024-05-01 3:14PM EDT | 2024-05-24 | 21.90 | 13.60 | 14.00 | 0.00 | - | 45 | 0 | 14.52% |
| SPXW240531C05215000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 14.40 | 18.70 | 19.00 | 0.00 | - | 17 | 0 | 14.12% |
| SPX240621C05215000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 33.15 | 39.30 | 39.70 | 0.00 | - | 5 | 0 | 14.61% |
| SPXW240628C05215000 | 2024-05-01 9:59AM EDT | 2024-06-28 | 42.54 | 46.40 | 46.90 | 0.00 | - | 6 | 0 | 14.82% |
| SPX240719C05215000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 57.70 | 66.50 | 67.00 | 0.00 | - | 1 | 0 | 15.22% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05215000 | 2024-04-30 9:31AM EDT | 2024-05-02 | 115.40 | 160.10 | 170.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240503P05215000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 126.60 | 159.50 | 170.20 | 0.00 | - | 35 | 0 | 0.00% |
| SPXW240506P05215000 | 2024-05-01 2:42PM EDT | 2024-05-06 | 141.69 | 156.20 | 170.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240507P05215000 | 2024-04-29 1:19PM EDT | 2024-05-07 | 103.86 | 155.80 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05215000 | 2024-04-19 1:33PM EDT | 2024-05-08 | 224.31 | 155.30 | 169.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05215000 | 2024-05-01 1:03PM EDT | 2024-05-10 | 191.19 | 158.50 | 162.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240517P05215000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 143.03 | 163.80 | 168.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240524P05215000 | 2024-04-26 10:00AM EDT | 2024-05-24 | 135.23 | 164.70 | 169.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05215000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 192.80 | 166.50 | 171.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05215000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 148.41 | 175.80 | 177.80 | 0.00 | - | 29 | 0 | 0.00% |
| SPXW240628P05215000 | 2024-04-24 2:02PM EDT | 2024-06-28 | 164.26 | 177.30 | 181.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05215000 | 2024-04-23 3:01PM EDT | 2024-07-19 | 176.03 | 183.00 | 186.50 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240731P05215000 | 2024-04-24 2:03PM EDT | 2024-07-31 | 177.31 | 189.40 | 190.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05215000 | 2024-04-30 9:49AM EDT | 2024-09-30 | 182.70 | 211.50 | 212.90 | 0.00 | - | 7 | 0 | 5.97% |
© 2024 Yahoo. All rights reserved.