S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5380.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05380000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 714 | 31.54% |
| SPXW240510C05380000 | 2024-04-30 12:50PM EDT | 2024-05-10 | 0.28 | 0.05 | 0.15 | 0.00 | - | 31 | 349 | 16.50% |
| SPX240517C05380000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.56 | 0.30 | 0.40 | 0.00 | - | 1 | 1,439 | 13.81% |
| SPXW240524C05380000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 1.00 | 1.05 | 1.20 | 0.00 | - | 3 | 363 | 13.35% |
| SPXW240531C05380000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.60 | 1.95 | 2.05 | 0.00 | - | 61 | 167 | 12.72% |
| SPXW240621C05380000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 7.57 | 9.10 | 9.40 | 0.00 | - | 19 | 295 | 13.27% |
| SPXW240628C05380000 | 2024-05-01 11:14AM EDT | 2024-06-28 | 10.30 | 12.00 | 12.40 | 0.00 | - | 1 | 258 | 13.35% |
| SPX240719C05380000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 28.47 | 22.60 | 23.20 | 0.00 | - | 19 | 120 | 13.72% |
| SPXW240731C05380000 | 2024-04-17 12:37PM EDT | 2024-07-31 | 44.02 | 30.30 | 31.00 | 0.00 | - | 6 | 27 | 14.07% |
| SPX240816C05380000 | 2024-04-29 3:51PM EDT | 2024-08-16 | 57.54 | 40.60 | 41.40 | 0.00 | - | 1 | 647 | 14.42% |
| SPXW240830C05380000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 151.80 | 68.70 | 71.20 | 0.00 | - | 7 | 37 | 16.99% |
| SPXW240920C05380000 | 2024-04-18 10:14AM EDT | 2024-09-20 | 82.08 | 65.70 | 66.40 | 0.00 | - | - | 1 | 15.20% |
| SPXW240930C05380000 | 2024-04-29 4:14AM EDT | 2024-09-30 | 98.10 | 72.20 | 73.00 | 0.00 | - | 1 | 30 | 15.33% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05380000 | 2024-04-24 9:55AM EDT | 2024-05-03 | 288.09 | 321.20 | 328.60 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240510P05380000 | 2024-04-17 9:44AM EDT | 2024-05-10 | 290.27 | 318.10 | 324.60 | 0.00 | - | 5 | 10 | 0.00% |
| SPXW240517P05380000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 311.40 | 315.10 | 322.60 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW240524P05380000 | 2024-04-30 11:35AM EDT | 2024-05-24 | 284.39 | 310.20 | 317.40 | 0.00 | - | 25 | 37 | 0.00% |
| SPXW240531P05380000 | 2024-04-24 11:06AM EDT | 2024-05-31 | 297.24 | 307.70 | 315.30 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240621P05380000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 366.37 | 302.40 | 310.00 | 0.00 | - | 5 | 26 | 0.00% |
| SPXW240628P05380000 | 2024-04-23 2:17PM EDT | 2024-06-28 | 285.32 | 300.20 | 307.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPXW240719P05380000 | 2024-04-15 9:46AM EDT | 2024-07-19 | 222.40 | 296.30 | 305.10 | 0.00 | - | 8 | 46 | 0.00% |
| SPXW240731P05380000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 241.07 | 295.50 | 305.10 | 0.00 | - | 32 | 24 | 0.00% |
| SPX240816P05380000 | 2024-04-15 2:50PM EDT | 2024-08-16 | 302.12 | 295.80 | 304.50 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240830P05380000 | 2024-04-29 10:40AM EDT | 2024-08-30 | 257.14 | 295.10 | 306.10 | 0.00 | - | 2 | 31 | 0.00% |
| SPX240920P05380000 | 2024-04-15 2:50PM EDT | 2024-09-20 | 309.42 | 303.50 | 306.10 | 0.00 | - | 14 | 74 | 0.00% |
| SPXW240930P05380000 | 2024-04-15 9:31AM EDT | 2024-09-30 | 247.70 | 299.60 | 310.40 | 0.00 | - | 15 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.