S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5330.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05330000 | 2024-04-30 9:31AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 39.16% |
| SPXW240503C05330000 | 2024-05-01 2:43PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 29.54% |
| SPXW240506C05330000 | 2024-04-30 4:14PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 18.68% |
| SPXW240507C05330000 | 2024-05-01 10:27AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 17.04% |
| SPXW240510C05330000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 0.34 | 0.10 | 0.25 | 0.00 | - | 9 | 0 | 15.35% |
| SPX240517C05330000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 1.10 | 0.65 | 0.75 | 0.00 | - | 3 | 0 | 13.23% |
| SPXW240524C05330000 | 2024-05-01 1:32PM EDT | 2024-05-24 | 2.29 | 2.30 | 2.45 | 0.00 | - | 9 | 0 | 13.31% |
| SPXW240531C05330000 | 2024-05-01 9:56AM EDT | 2024-05-31 | 3.72 | 4.00 | 4.20 | 0.00 | - | 8 | 0 | 12.93% |
| SPXW240621C05330000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 12.90 | 14.50 | 14.80 | 0.00 | - | 1 | 0 | 13.49% |
| SPXW240628C05330000 | 2024-05-01 3:17PM EDT | 2024-06-28 | 24.87 | 18.50 | 19.00 | 0.00 | - | 2 | 0 | 13.64% |
| SPXW240719C05330000 | 2024-05-01 10:28AM EDT | 2024-07-19 | 29.28 | 32.30 | 32.80 | 0.00 | - | 1 | 0 | 14.08% |
| SPXW240731C05330000 | 2024-04-23 10:31AM EDT | 2024-07-31 | 58.60 | 40.80 | 41.40 | 0.00 | - | 36 | 0 | 14.34% |
| SPX240816C05330000 | 2024-05-01 11:45AM EDT | 2024-08-16 | 49.00 | 52.60 | 53.70 | 0.00 | - | 1 | 0 | 14.74% |
| SPXW240830C05330000 | 2024-04-25 10:27AM EDT | 2024-08-30 | 64.24 | 64.40 | 65.30 | 0.00 | - | 2 | 0 | 15.13% |
| SPXW240920C05330000 | 2024-05-01 10:18AM EDT | 2024-09-20 | 75.00 | 81.30 | 81.60 | 0.00 | - | 11 | 0 | 15.54% |
| SPXW240930C05330000 | 2024-04-24 1:06PM EDT | 2024-09-30 | 103.14 | 88.20 | 89.20 | 0.00 | - | 10 | 0 | 15.70% |
| SPX241018C05330000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 134.81 | 104.90 | 106.20 | 0.00 | - | 2 | 0 | 16.27% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05330000 | 2024-04-19 10:42AM EDT | 2024-05-02 | 323.13 | 275.30 | 283.70 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240503P05330000 | 2024-04-17 10:56AM EDT | 2024-05-03 | 275.94 | 274.30 | 282.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05330000 | 2024-04-22 10:30AM EDT | 2024-05-06 | 338.80 | 273.90 | 282.30 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240510P05330000 | 2024-04-29 10:35AM EDT | 2024-05-10 | 203.36 | 271.40 | 278.70 | 0.00 | - | 17 | 0 | 0.00% |
| SPX240517P05330000 | 2024-04-16 2:40PM EDT | 2024-05-17 | 259.46 | 269.20 | 276.50 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240524P05330000 | 2024-04-15 2:56PM EDT | 2024-05-24 | 254.80 | 265.20 | 272.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05330000 | 2024-04-04 11:11AM EDT | 2024-05-31 | 122.80 | 263.60 | 271.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240621P05330000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 261.37 | 261.70 | 269.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240628P05330000 | 2024-04-12 1:42PM EDT | 2024-06-28 | 225.20 | 260.90 | 268.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240719P05330000 | 2024-04-29 3:37PM EDT | 2024-07-19 | 223.99 | 260.20 | 267.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05330000 | 2024-04-23 10:20PM EDT | 2024-07-31 | 241.48 | 260.90 | 268.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05330000 | 2024-04-10 8:45AM EDT | 2024-08-16 | 220.30 | 263.10 | 271.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240830P05330000 | 2024-05-01 12:48PM EDT | 2024-08-30 | 289.62 | 264.70 | 272.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05330000 | 2024-04-30 10:04AM EDT | 2024-09-20 | 236.39 | 271.70 | 274.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05330000 | 2024-04-18 10:23AM EDT | 2024-09-30 | 299.17 | 274.70 | 276.50 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.