S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5235.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05235000 | 2024-05-01 3:43PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 0 | 28.42% |
| SPXW240503C05235000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 112 | 0 | 22.46% |
| SPXW240506C05235000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.15 | 0.05 | 0.20 | 0.00 | - | 32 | 0 | 14.67% |
| SPXW240507C05235000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.19 | 0.20 | 0.35 | 0.00 | - | 35 | 0 | 14.36% |
| SPXW240508C05235000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.30 | 0.40 | 0.55 | 0.00 | - | 236 | 0 | 14.13% |
| SPXW240509C05235000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 1.90 | 0.70 | 0.90 | 0.00 | - | 22 | 0 | 14.22% |
| SPXW240510C05235000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 1.80 | 1.10 | 1.30 | 0.00 | - | 82 | 0 | 14.24% |
| SPX240517C05235000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 4.59 | 4.30 | 4.60 | 0.00 | - | 6 | 0 | 13.71% |
| SPXW240524C05235000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 8.18 | 9.70 | 10.20 | 0.00 | - | 29 | 0 | 14.06% |
| SPXW240531C05235000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 11.20 | 14.00 | 14.40 | 0.00 | - | 53 | 0 | 13.67% |
| SPXW240621C05235000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 45.60 | 32.80 | 33.40 | 0.00 | - | 45 | 0 | 14.28% |
| SPXW240628C05235000 | 2024-05-01 2:55PM EDT | 2024-06-28 | 51.67 | 39.00 | 39.80 | 0.00 | - | 2 | 0 | 14.44% |
| SPX240719C05235000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 51.97 | 57.60 | 58.60 | 0.00 | - | 3 | 0 | 14.85% |
| SPXW240930C05235000 | 2024-04-25 3:42PM EDT | 2024-09-30 | 135.00 | 124.80 | 126.30 | 0.00 | - | 19 | 0 | 16.50% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05235000 | 2024-05-01 3:48PM EDT | 2024-05-02 | 191.20 | 184.50 | 195.10 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240503P05235000 | 2024-04-30 1:50PM EDT | 2024-05-03 | 159.60 | 183.90 | 194.50 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240506P05235000 | 2024-04-19 12:19PM EDT | 2024-05-06 | 255.04 | 180.60 | 193.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240508P05235000 | 2024-05-01 8:08AM EDT | 2024-05-08 | 215.10 | 181.20 | 192.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05235000 | 2024-04-30 12:31PM EDT | 2024-05-10 | 154.43 | 184.80 | 189.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240517P05235000 | 2024-05-01 12:00PM EDT | 2024-05-17 | 214.80 | 185.50 | 190.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240531P05235000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 201.03 | 186.10 | 190.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05235000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 173.00 | 192.50 | 197.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628P05235000 | 2024-05-01 10:04AM EDT | 2024-06-28 | 216.00 | 193.90 | 198.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05235000 | 2024-04-29 11:32AM EDT | 2024-07-19 | 160.00 | 198.70 | 202.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05235000 | 2024-04-30 12:23PM EDT | 2024-07-31 | 179.60 | 203.70 | 205.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240930P05235000 | 2024-04-12 1:49PM EDT | 2024-09-30 | 207.30 | 223.40 | 225.90 | 0.00 | - | 14 | 0 | 5.36% |
© 2024 Yahoo. All rights reserved.