S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5245.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05245000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 388 | 0 | 29.49% |
| SPXW240503C05245000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.10 | 0.00 | - | 77 | 0 | 22.36% |
| SPXW240506C05245000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.10 | 0.05 | 0.20 | 0.00 | - | 73 | 0 | 15.26% |
| SPXW240507C05245000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 0.20 | 0.10 | 0.25 | 0.00 | - | 21 | 0 | 14.31% |
| SPXW240508C05245000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 0.20 | 0.25 | 0.45 | 0.00 | - | 471 | 0 | 14.28% |
| SPXW240509C05245000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 1.44 | 0.55 | 0.70 | 0.00 | - | 20 | 0 | 14.21% |
| SPXW240510C05245000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 1.45 | 0.90 | 1.00 | 0.00 | - | 24 | 0 | 14.15% |
| SPX240517C05245000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 2.75 | 3.60 | 3.90 | 0.00 | - | 49 | 0 | 13.67% |
| SPXW240524C05245000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 6.82 | 8.40 | 8.90 | 0.00 | - | 2 | 0 | 13.96% |
| SPXW240531C05245000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 10.69 | 12.40 | 12.80 | 0.00 | - | 23 | 0 | 13.58% |
| SPXW240621C05245000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 32.20 | 30.30 | 30.80 | 0.00 | - | 18 | 0 | 14.18% |
| SPXW240628C05245000 | 2024-05-01 9:35AM EDT | 2024-06-28 | 36.33 | 36.10 | 37.00 | 0.00 | - | 20 | 0 | 14.34% |
| SPX240719C05245000 | 2024-05-01 10:21AM EDT | 2024-07-19 | 50.70 | 54.20 | 55.20 | 0.00 | - | 1 | 0 | 14.74% |
| SPXW240930C05245000 | 2024-04-16 2:58PM EDT | 2024-09-30 | 166.64 | 119.80 | 121.30 | 0.00 | - | 6 | 0 | 16.35% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05245000 | 2024-04-10 10:31AM EDT | 2024-05-02 | 101.21 | 196.10 | 207.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05245000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 197.33 | 195.30 | 206.10 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240506P05245000 | 2024-04-30 9:48AM EDT | 2024-05-06 | 136.45 | 194.70 | 208.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05245000 | 2024-05-01 9:32AM EDT | 2024-05-07 | 210.00 | 194.20 | 207.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05245000 | 2024-04-19 1:07PM EDT | 2024-05-08 | 249.45 | 193.50 | 206.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05245000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 194.93 | 196.90 | 200.10 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240517P05245000 | 2024-04-26 10:09AM EDT | 2024-05-17 | 147.92 | 197.50 | 200.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240524P05245000 | 2024-04-22 10:54AM EDT | 2024-05-24 | 255.73 | 195.40 | 200.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05245000 | 2024-04-29 9:34AM EDT | 2024-05-31 | 135.72 | 196.20 | 201.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05245000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 175.40 | 202.00 | 207.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05245000 | 2024-04-29 11:21AM EDT | 2024-06-28 | 156.02 | 202.00 | 208.10 | 0.00 | - | 18 | 0 | 0.00% |
| SPX240719P05245000 | 2024-04-12 9:48AM EDT | 2024-07-19 | 151.70 | 206.90 | 210.20 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240731P05245000 | 2024-04-26 9:41AM EDT | 2024-07-31 | 188.52 | 211.60 | 213.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240930P05245000 | 2024-04-24 10:41AM EDT | 2024-09-30 | 218.90 | 230.70 | 232.00 | 0.00 | - | - | 0 | 4.82% |
© 2024 Yahoo. All rights reserved.