S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5475.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05475000 | 2024-04-30 10:00AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 38.67% |
| SPXW240510C05475000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 45 | 0 | 19.41% |
| SPX240517C05475000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1,001 | 0 | 15.14% |
| SPXW240524C05475000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.27 | 0.25 | 0.35 | 0.00 | - | 6 | 0 | 13.81% |
| SPXW240531C05475000 | 2024-05-01 11:32AM EDT | 2024-05-31 | 0.55 | 0.50 | 0.65 | 0.00 | - | 4 | 0 | 13.02% |
| SPXW240607C05475000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 1.67 | 1.05 | 1.20 | 0.00 | - | 6 | 0 | 12.73% |
| SPXW240621C05475000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | 0.00 | - | 37 | 0 | 12.66% |
| SPXW240628C05475000 | 2024-05-01 10:28AM EDT | 2024-06-28 | 4.00 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 12.64% |
| SPXW240719C05475000 | 2024-04-30 2:24PM EDT | 2024-07-19 | 13.00 | 10.40 | 10.80 | 0.00 | - | 28 | 0 | 13.04% |
| SPXW240731C05475000 | 2024-05-01 4:12PM EDT | 2024-07-31 | 12.90 | 14.70 | 15.20 | 0.00 | - | 4 | 0 | 13.24% |
| SPX240816C05475000 | 2024-05-02 4:14AM EDT | 2024-08-16 | 22.30 | 21.90 | 22.50 | +2.05 | +10.12% | 1 | 0 | 13.61% |
| SPXW240830C05475000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 39.05 | 29.30 | 29.90 | 0.00 | - | 2 | 0 | 13.96% |
| SPXW240920C05475000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 54.55 | 40.40 | 40.90 | 0.00 | - | 3 | 0 | 14.32% |
| SPXW240930C05475000 | 2024-05-01 10:23AM EDT | 2024-09-30 | 42.09 | 45.60 | 46.30 | 0.00 | - | 250 | 0 | 14.47% |
| SPX241018C05475000 | 2024-04-30 11:05AM EDT | 2024-10-18 | 71.73 | 58.00 | 59.10 | 0.00 | - | 4 | 0 | 15.02% |
| SPX241115C05475000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 94.05 | 83.00 | 84.10 | 0.00 | - | 1 | 0 | 16.13% |
| SPX241220C05475000 | 2024-05-01 3:13PM EDT | 2024-12-20 | 120.90 | 106.30 | 107.60 | 0.00 | - | 2 | 0 | 16.66% |
| SPXW241231C05475000 | 2024-05-01 9:54AM EDT | 2024-12-31 | 107.80 | 113.50 | 114.60 | 0.00 | - | 2 | 0 | 16.78% |
| SPX250117C05475000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 138.80 | 126.00 | 127.60 | 0.00 | - | 6 | 0 | 17.12% |
| SPX250221C05475000 | 2024-05-01 11:37AM EDT | 2025-02-21 | 144.08 | 151.10 | 152.90 | 0.00 | - | 1 | 0 | 17.66% |
| SPX250321C05475000 | 2024-05-01 10:03AM EDT | 2025-03-21 | 164.96 | 171.90 | 173.40 | 0.00 | - | 104 | 0 | 18.08% |
| SPXW250331C05475000 | 2024-04-23 3:18PM EDT | 2025-03-31 | 200.52 | 178.30 | 180.40 | 0.00 | - | 4 | 0 | 18.21% |
| SPX250417C05475000 | 2024-04-26 2:33PM EDT | 2025-04-17 | 224.50 | 191.40 | 194.40 | 0.00 | - | 2 | 0 | 18.53% |
| SPX250620C05475000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 265.05 | 237.80 | 240.10 | 0.00 | - | 2 | 0 | 19.32% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05475000 | 2024-04-17 12:24PM EDT | 2024-05-17 | 435.21 | 415.00 | 421.60 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240621P05475000 | 2024-01-26 12:44PM EDT | 2024-06-21 | 495.32 | 316.10 | 373.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628P05475000 | 2024-04-10 3:04PM EDT | 2024-06-28 | 303.21 | 391.50 | 398.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240719P05475000 | 2024-04-19 2:25PM EDT | 2024-07-19 | 447.99 | 381.40 | 389.70 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240731P05475000 | 2024-03-25 12:57PM EDT | 2024-07-31 | 243.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240816P05475000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 382.99 | 375.80 | 382.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05475000 | 2024-03-22 11:29AM EDT | 2024-08-30 | 244.86 | 429.50 | 471.70 | 0.00 | - | 2 | 2 | 11.49% |
| SPX240920P05475000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 397.11 | 372.20 | 380.80 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240930P05475000 | 2024-04-25 3:06PM EDT | 2024-09-30 | 374.72 | 371.10 | 379.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05475000 | 2024-04-25 10:32AM EDT | 2024-10-18 | 405.48 | 372.80 | 377.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P05475000 | 2024-04-26 3:39PM EDT | 2024-11-15 | 341.82 | 379.20 | 384.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05475000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 402.76 | 383.00 | 387.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05475000 | 2024-05-01 11:39AM EDT | 2024-12-31 | 398.66 | 383.20 | 386.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPX250117P05475000 | 2024-04-29 9:32AM EDT | 2025-01-17 | 339.60 | 381.00 | 387.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05475000 | 2024-05-01 11:37AM EDT | 2025-02-21 | 402.58 | 387.70 | 389.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05475000 | 2024-04-30 2:57PM EDT | 2025-03-21 | 384.32 | 393.50 | 395.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05475000 | 2024-04-19 2:36PM EDT | 2025-03-31 | 454.73 | 394.90 | 396.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPX250417P05475000 | 2024-04-15 12:39PM EDT | 2025-04-17 | 380.80 | 394.80 | 398.40 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05475000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 412.43 | 406.90 | 410.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.