S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5265.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05265000 | 2024-05-01 3:29PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 31.84% |
| SPXW240503C05265000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 77 | 0 | 24.07% |
| SPXW240506C05265000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 15.89% |
| SPXW240507C05265000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.09 | 0.05 | 0.20 | 0.00 | - | 6 | 0 | 14.99% |
| SPXW240508C05265000 | 2024-05-01 3:28PM EDT | 2024-05-08 | 0.50 | 0.15 | 0.30 | 0.00 | - | 66 | 0 | 14.56% |
| SPXW240509C05265000 | 2024-05-01 3:27PM EDT | 2024-05-09 | 1.02 | 0.30 | 0.45 | 0.00 | - | 4 | 0 | 14.34% |
| SPXW240510C05265000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.45 | 0.55 | 0.65 | 0.00 | - | 42 | 0 | 14.22% |
| SPX240517C05265000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 4.28 | 2.40 | 2.60 | 0.00 | - | 11 | 0 | 13.43% |
| SPXW240531C05265000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.50 | 9.60 | 10.10 | 0.00 | - | 24 | 0 | 13.43% |
| SPX240621C05265000 | 2024-05-01 10:57AM EDT | 2024-06-21 | 24.40 | 25.20 | 25.70 | 0.00 | - | 4 | 0 | 13.90% |
| SPXW240628C05265000 | 2024-04-29 1:03PM EDT | 2024-06-28 | 53.60 | 31.10 | 31.90 | 0.00 | - | 13 | 0 | 14.16% |
| SPX240719C05265000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 46.10 | 48.20 | 49.10 | 0.00 | - | 1 | 0 | 14.56% |
| SPXW240731C05265000 | 2024-05-01 3:10PM EDT | 2024-07-31 | 74.04 | 58.80 | 59.90 | 0.00 | - | 2 | 0 | 14.89% |
| SPXW240930C05265000 | 2024-04-08 10:02AM EDT | 2024-09-30 | 230.58 | 112.00 | 113.70 | 0.00 | - | - | 0 | 16.24% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05265000 | 2024-05-01 3:02PM EDT | 2024-05-02 | 170.50 | 213.40 | 224.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240503P05265000 | 2024-04-09 10:51AM EDT | 2024-05-03 | 117.00 | 212.30 | 223.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240506P05265000 | 2024-04-11 2:15PM EDT | 2024-05-06 | 90.40 | 208.40 | 225.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240508P05265000 | 2024-04-24 9:31AM EDT | 2024-05-08 | 181.38 | 207.00 | 224.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05265000 | 2024-04-30 4:01PM EDT | 2024-05-10 | 219.65 | 212.20 | 217.70 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240517P05265000 | 2024-04-29 12:35PM EDT | 2024-05-17 | 148.16 | 212.00 | 217.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05265000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 211.57 | 209.60 | 215.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240621P05265000 | 2024-04-19 12:31PM EDT | 2024-06-21 | 284.87 | 212.10 | 220.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05265000 | 2024-04-23 9:30AM EDT | 2024-06-28 | 231.02 | 212.70 | 221.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05265000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 205.60 | 217.80 | 221.20 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240930P05265000 | 2024-04-26 1:34PM EDT | 2024-09-30 | 205.30 | 239.60 | 240.80 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.