S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5320.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05320000 | 2024-04-30 1:26PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 38.09% |
| SPXW240503C05320000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 28.71% |
| SPXW240506C05320000 | 2024-04-30 4:10PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 18.16% |
| SPXW240507C05320000 | 2024-05-01 10:07AM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 16.58% |
| SPXW240508C05320000 | 2024-05-01 10:42AM EDT | 2024-05-08 | 0.17 | 0.05 | 0.15 | 0.00 | - | 23 | 0 | 15.99% |
| SPXW240509C05320000 | 2024-04-29 11:23AM EDT | 2024-05-09 | 1.20 | 0.05 | 0.20 | 0.00 | - | 23 | 0 | 15.43% |
| SPXW240510C05320000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 0.39 | 0.10 | 0.25 | 0.00 | - | 57 | 0 | 14.92% |
| SPXW240517C05320000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 1.93 | 0.85 | 1.00 | 0.00 | - | 78 | 0 | 13.42% |
| SPXW240524C05320000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 2.69 | 2.60 | 2.75 | 0.00 | - | 14 | 0 | 13.25% |
| SPXW240531C05320000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 4.45 | 4.40 | 4.70 | 0.00 | - | 12 | 0 | 12.91% |
| SPXW240607C05320000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 6.60 | 7.40 | 7.90 | 0.00 | - | 3 | 0 | 13.09% |
| SPX240621C05320000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 20.38 | 15.00 | 15.60 | 0.00 | - | 43 | 0 | 13.40% |
| SPXW240628C05320000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 20.47 | 19.40 | 20.20 | 0.00 | - | 3 | 0 | 13.61% |
| SPXW240719C05320000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 31.61 | 33.60 | 34.30 | 0.00 | - | 130 | 0 | 14.04% |
| SPXW240731C05320000 | 2024-04-30 2:47PM EDT | 2024-07-31 | 50.35 | 42.20 | 43.20 | 0.00 | - | 2 | 0 | 14.33% |
| SPX240816C05320000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 54.90 | 54.30 | 55.30 | 0.00 | - | 2 | 0 | 14.67% |
| SPXW240830C05320000 | 2024-04-24 12:14PM EDT | 2024-08-30 | 79.97 | 66.10 | 67.20 | 0.00 | - | 2 | 0 | 15.08% |
| SPX240920C05320000 | 2024-04-23 12:12PM EDT | 2024-09-20 | 104.80 | 82.30 | 83.60 | 0.00 | - | 4 | 0 | 15.49% |
| SPXW240930C05320000 | 2024-04-11 1:56PM EDT | 2024-09-30 | 189.80 | 89.80 | 91.20 | 0.00 | - | - | 0 | 15.65% |
| SPX241018C05320000 | 2024-04-26 4:05PM EDT | 2024-10-18 | 135.70 | 107.10 | 108.50 | 0.00 | - | 2 | 0 | 16.23% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05320000 | 2024-05-01 3:00PM EDT | 2024-05-02 | 224.80 | 269.70 | 280.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05320000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 276.45 | 269.00 | 280.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506P05320000 | 2024-04-01 11:53AM EDT | 2024-05-06 | 106.16 | 219.10 | 242.90 | 0.00 | - | - | 2 | 0.00% |
| SPXW240508P05320000 | 2024-04-19 1:36PM EDT | 2024-05-08 | 324.96 | 264.10 | 282.80 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240510P05320000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 193.63 | 268.10 | 275.60 | 0.00 | - | 17 | 0 | 0.00% |
| SPX240517P05320000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 332.35 | 265.30 | 272.60 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240531P05320000 | 2024-04-22 10:02AM EDT | 2024-05-31 | 308.14 | 260.90 | 268.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240621P05320000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 235.71 | 258.00 | 266.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05320000 | 2024-04-22 12:14PM EDT | 2024-06-28 | 307.18 | 257.30 | 265.70 | 0.00 | - | 44 | 0 | 0.00% |
| SPX240719P05320000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 241.96 | 256.10 | 266.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05320000 | 2024-04-30 10:43AM EDT | 2024-07-31 | 217.40 | 257.70 | 268.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240816P05320000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 267.50 | 260.00 | 273.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05320000 | 2024-05-01 12:44PM EDT | 2024-08-30 | 283.59 | 261.80 | 275.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240920P05320000 | 2024-05-01 12:44PM EDT | 2024-09-20 | 287.74 | 270.40 | 271.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05320000 | 2024-04-18 10:22AM EDT | 2024-09-30 | 294.79 | 271.90 | 274.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.