S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5340.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05340000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 40.23% |
| SPXW240503C05340000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 138 | 0 | 30.37% |
| SPXW240506C05340000 | 2024-05-01 10:10AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 19.19% |
| SPXW240507C05340000 | 2024-04-30 3:39PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 17.53% |
| SPXW240510C05340000 | 2024-04-30 2:27PM EDT | 2024-05-10 | 0.45 | 0.05 | 0.20 | 0.00 | - | 51 | 0 | 15.38% |
| SPX240517C05340000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.54 | 0.45 | 0.65 | 0.00 | - | 7 | 0 | 13.31% |
| SPXW240524C05340000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 1.92 | 1.85 | 2.10 | 0.00 | - | 9 | 0 | 13.28% |
| SPXW240531C05340000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 3.35 | 3.30 | 3.60 | 0.00 | - | 25 | 0 | 12.84% |
| SPXW240621C05340000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 13.95 | 12.80 | 13.30 | 0.00 | - | 1 | 0 | 13.37% |
| SPXW240628C05340000 | 2024-05-01 3:35PM EDT | 2024-06-28 | 18.30 | 16.40 | 17.00 | 0.00 | - | 16 | 0 | 13.46% |
| SPXW240719C05340000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 50.83 | 29.40 | 30.00 | 0.00 | - | 2 | 0 | 13.89% |
| SPXW240731C05340000 | 2024-04-30 3:47PM EDT | 2024-07-31 | 42.90 | 37.30 | 38.30 | 0.00 | - | 32 | 0 | 14.17% |
| SPX240816C05340000 | 2024-05-01 5:58AM EDT | 2024-08-16 | 44.00 | 48.80 | 49.90 | 0.00 | - | 1 | 0 | 14.53% |
| SPXW240830C05340000 | 2024-04-22 9:59AM EDT | 2024-08-30 | 63.72 | 59.80 | 61.00 | 0.00 | - | 1 | 0 | 14.91% |
| SPXW240920C05340000 | 2024-04-30 1:06PM EDT | 2024-09-20 | 86.20 | 75.90 | 77.00 | 0.00 | - | 1 | 0 | 15.33% |
| SPXW240930C05340000 | 2024-04-30 10:04AM EDT | 2024-09-30 | 107.60 | 82.60 | 84.00 | 0.00 | - | 3 | 0 | 15.46% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05340000 | 2024-04-02 9:36AM EDT | 2024-05-02 | 142.99 | 290.70 | 301.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05340000 | 2024-04-03 10:27AM EDT | 2024-05-03 | 125.37 | 290.10 | 300.80 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240506P05340000 | 2024-04-29 11:12AM EDT | 2024-05-06 | 224.13 | 284.60 | 302.90 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240510P05340000 | 2024-04-09 10:49AM EDT | 2024-05-10 | 175.59 | 287.00 | 294.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05340000 | 2024-04-10 1:37PM EDT | 2024-05-17 | 193.90 | 284.90 | 292.40 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240524P05340000 | 2024-04-29 12:51PM EDT | 2024-05-24 | 213.79 | 280.50 | 288.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240531P05340000 | 2024-04-26 12:32PM EDT | 2024-05-31 | 227.15 | 278.70 | 286.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05340000 | 2024-04-22 9:50AM EDT | 2024-06-21 | 322.50 | 275.90 | 283.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05340000 | 2024-04-17 11:17AM EDT | 2024-06-28 | 280.83 | 274.80 | 283.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05340000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 257.01 | 272.60 | 280.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05340000 | 2024-03-22 3:37PM EDT | 2024-07-31 | 162.80 | 326.50 | 367.00 | 0.00 | - | 2 | 1 | 15.17% |
| SPXW240816P05340000 | 2024-04-25 12:08PM EDT | 2024-08-16 | 299.68 | 274.50 | 283.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240830P05340000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 295.20 | 275.60 | 284.80 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240920P05340000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 299.50 | 282.20 | 286.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 2024-09-30 | 205.91 | 284.40 | 287.10 | 0.00 | - | 54 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.