S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05000000 | 2024-05-01 9:30PM EDT | 2024-05-02 | 45.60 | 49.60 | 50.30 | +13.46 | +41.88% | 6 | 0 | 38.66% |
| SPXW240503C05000000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 43.89 | 58.20 | 59.00 | 0.00 | - | 280 | 0 | 33.30% |
| SPXW240506C05000000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 48.50 | 60.00 | 66.00 | 0.00 | - | 133 | 0 | 24.08% |
| SPXW240507C05000000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 50.05 | 66.50 | 67.30 | 0.00 | - | 17 | 0 | 22.50% |
| SPXW240508C05000000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 53.84 | 69.90 | 70.60 | 0.00 | - | 16 | 0 | 22.03% |
| SPXW240509C05000000 | 2024-05-01 3:42PM EDT | 2024-05-09 | 72.50 | 73.60 | 74.50 | 0.00 | - | 2 | 0 | 21.93% |
| SPXW240510C05000000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 62.30 | 76.30 | 76.90 | 0.00 | - | 221 | 0 | 21.45% |
| SPXW240513C05000000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 64.95 | 79.50 | 80.30 | 0.00 | - | 21 | 0 | 19.52% |
| SPXW240514C05000000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 72.80 | 82.30 | 83.30 | 0.00 | - | 42 | 0 | 19.55% |
| SPXW240515C05000000 | 2024-05-01 11:02AM EDT | 2024-05-15 | 80.41 | 86.50 | 87.60 | 0.00 | - | 36 | 0 | 19.94% |
| SPXW240516C05000000 | 2024-05-01 10:29AM EDT | 2024-05-16 | 79.66 | 89.20 | 90.40 | 0.00 | - | 2 | 0 | 19.96% |
| SPX240517C05000000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 77.50 | 90.30 | 91.00 | 0.00 | - | 3,590 | 0 | 19.47% |
| SPXW240520C05000000 | 2024-05-01 3:57PM EDT | 2024-05-20 | 80.41 | 94.00 | 95.00 | 0.00 | - | 6 | 0 | 18.75% |
| SPXW240521C05000000 | 2024-05-01 1:11PM EDT | 2024-05-21 | 83.70 | 96.10 | 97.30 | 0.00 | - | 52 | 0 | 18.77% |
| SPXW240522C05000000 | 2024-05-01 1:17PM EDT | 2024-05-22 | 84.70 | 98.10 | 99.20 | 0.00 | - | 2 | 0 | 18.71% |
| SPXW240523C05000000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 92.71 | 103.10 | 104.30 | 0.00 | - | 1 | 0 | 19.33% |
| SPXW240524C05000000 | 2024-05-01 3:12PM EDT | 2024-05-24 | 131.99 | 105.20 | 105.90 | 0.00 | - | 1,481 | 0 | 19.22% |
| SPXW240528C05000000 | 2024-05-01 12:58PM EDT | 2024-05-28 | 95.99 | 107.10 | 108.90 | 0.00 | - | 5 | 0 | 18.29% |
| SPXW240529C05000000 | 2024-05-01 10:40AM EDT | 2024-05-29 | 101.25 | 109.30 | 110.50 | 0.00 | - | 47 | 0 | 18.25% |
| SPXW240530C05000000 | 2024-04-25 10:21AM EDT | 2024-05-30 | 104.90 | 111.20 | 111.90 | 0.00 | - | - | 0 | 18.18% |
| SPXW240531C05000000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 98.57 | 113.80 | 114.60 | 0.00 | - | 568 | 0 | 18.35% |
| SPXW240603C05000000 | 2024-05-01 3:52PM EDT | 2024-06-03 | 108.70 | 115.70 | 117.30 | 0.00 | - | 44 | 0 | 17.95% |
| SPXW240607C05000000 | 2024-05-01 9:54AM EDT | 2024-06-07 | 116.02 | 124.40 | 125.70 | 0.00 | - | 24 | 0 | 18.27% |
| SPXW240614C05000000 | 2024-04-30 10:58AM EDT | 2024-06-14 | 177.21 | 136.00 | 137.00 | 0.00 | - | 5 | 0 | 18.39% |
| SPX240621C05000000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 130.63 | 143.90 | 144.70 | 0.00 | - | 4,506 | 0 | 18.11% |
| SPXW240628C05000000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 140.12 | 154.10 | 155.00 | 0.00 | - | 39 | 0 | 18.28% |
| SPX240719C05000000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 166.80 | 179.80 | 180.60 | 0.00 | - | 556 | 0 | 18.42% |
| SPXW240731C05000000 | 2024-05-01 12:31PM EDT | 2024-07-31 | 184.78 | 193.60 | 195.80 | 0.00 | - | 28 | 0 | 18.69% |
| SPXW240816C05000000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 202.24 | 212.80 | 214.50 | 0.00 | - | 3 | 0 | 18.96% |
| SPXW240830C05000000 | 2024-05-01 12:23PM EDT | 2024-08-30 | 218.24 | 228.70 | 230.90 | 0.00 | - | 1 | 0 | 19.26% |
| SPXW240920C05000000 | 2024-04-26 3:07PM EDT | 2024-09-20 | 301.39 | 251.00 | 252.60 | 0.00 | - | 5 | 0 | 19.52% |
| SPXW240930C05000000 | 2024-05-01 2:29PM EDT | 2024-09-30 | 261.00 | 259.50 | 261.80 | 0.00 | - | 23 | 0 | 19.58% |
| SPX241018C05000000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 268.53 | 280.30 | 282.70 | 0.00 | - | 5 | 0 | 20.05% |
| SPX241115C05000000 | 2024-05-01 9:41AM EDT | 2024-11-15 | 309.47 | 315.70 | 318.50 | 0.00 | - | 104 | 0 | 21.02% |
| SPX241220C05000000 | 2024-05-01 2:53PM EDT | 2024-12-20 | 374.86 | 348.40 | 350.50 | 0.00 | - | 74 | 0 | 21.39% |
| SPXW241231C05000000 | 2024-05-01 3:56PM EDT | 2024-12-31 | 344.85 | 357.20 | 361.00 | 0.00 | - | 8 | 0 | 21.55% |
| SPX250117C05000000 | 2024-04-30 2:45PM EDT | 2025-01-17 | 395.04 | 375.50 | 377.70 | 0.00 | - | 350 | 0 | 21.82% |
| SPX250221C05000000 | 2024-05-01 11:53AM EDT | 2025-02-21 | 392.70 | 405.40 | 409.40 | 0.00 | - | 1 | 0 | 22.26% |
| SPX250321C05000000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 449.75 | 430.00 | 432.90 | 0.00 | - | 170 | 0 | 22.53% |
| SPXW250331C05000000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 438.43 | 437.30 | 442.20 | 0.00 | - | 6 | 0 | 22.68% |
| SPX250417C05000000 | 2024-04-30 4:14PM EDT | 2025-04-17 | 452.01 | 453.70 | 458.20 | 0.00 | - | 2,503 | 0 | 22.95% |
| SPX250516C05000000 | 2024-05-01 10:45AM EDT | 2025-05-16 | 469.45 | 473.20 | 485.50 | 0.00 | - | 1 | 0 | 23.40% |
| SPX250620C05000000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 507.41 | 503.10 | 506.40 | 0.00 | - | 108 | 0 | 23.38% |
| SPX251219C05000000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 619.15 | 625.90 | 645.20 | 0.00 | - | 43 | 0 | 24.98% |
| SPX261218C05000000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 864.00 | 824.50 | 876.50 | 0.00 | - | 4 | 0 | 26.94% |
| SPX271217C05000000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,056.47 | 986.00 | 1,093.30 | 0.00 | - | 1 | 0 | 28.81% |
| SPX281215C05000000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,272.01 | 1,081.90 | 1,353.90 | 0.00 | - | 2 | 0 | 31.87% |
| SPX291221C05000000 | 2024-04-24 9:51AM EDT | 2029-12-21 | 1,447.94 | 1,233.30 | 1,544.70 | 0.00 | - | 1 | 0 | 33.16% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05000000 | 2024-05-01 10:59PM EDT | 2024-05-02 | 3.00 | 3.00 | 3.20 | -4.90 | -62.03% | 259 | 0 | 9.33% |
| SPXW240503P05000000 | 2024-05-01 10:06PM EDT | 2024-05-03 | 11.52 | 10.90 | 11.20 | -7.02 | -37.86% | 1 | 0 | 12.84% |
| SPXW240506P05000000 | 2024-05-01 9:59PM EDT | 2024-05-06 | 16.00 | 14.30 | 14.80 | -6.55 | -29.05% | 170 | 0 | 9.76% |
| SPXW240507P05000000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 26.88 | 17.60 | 18.10 | 0.00 | - | 269 | 0 | 10.26% |
| SPXW240508P05000000 | 2024-05-01 8:43PM EDT | 2024-05-08 | 22.60 | 20.20 | 20.60 | -6.80 | -23.13% | 1 | 0 | 10.43% |
| SPXW240509P05000000 | 2024-05-01 4:09PM EDT | 2024-05-09 | 31.85 | 22.70 | 23.10 | 0.00 | - | 116 | 0 | 10.63% |
| SPXW240510P05000000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 34.80 | 25.30 | 25.70 | 0.00 | - | 1,278 | 0 | 10.87% |
| SPXW240513P05000000 | 2024-05-01 4:03PM EDT | 2024-05-13 | 37.71 | 27.80 | 28.50 | 0.00 | - | 440 | 0 | 10.21% |
| SPXW240514P05000000 | 2024-05-01 3:59PM EDT | 2024-05-14 | 41.00 | 30.50 | 31.10 | 0.00 | - | 82 | 0 | 10.51% |
| SPXW240515P05000000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 45.16 | 34.60 | 35.30 | 0.00 | - | 1,015 | 0 | 11.21% |
| SPXW240516P05000000 | 2024-05-01 3:29PM EDT | 2024-05-16 | 26.80 | 36.40 | 37.00 | 0.00 | - | 13 | 0 | 11.26% |
| SPX240517P05000000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 46.50 | 37.30 | 37.90 | 0.00 | - | 8,436 | 0 | 11.12% |
| SPXW240520P05000000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 49.65 | 40.20 | 40.70 | 0.00 | - | 32 | 0 | 10.83% |
| SPXW240521P05000000 | 2024-05-01 3:40PM EDT | 2024-05-21 | 42.08 | 41.90 | 42.40 | 0.00 | - | 18 | 0 | 10.92% |
| SPXW240522P05000000 | 2024-05-01 3:20PM EDT | 2024-05-22 | 33.45 | 43.40 | 43.80 | 0.00 | - | 423 | 0 | 10.95% |
| SPXW240523P05000000 | 2024-04-30 3:07PM EDT | 2024-05-23 | 41.50 | 45.40 | 45.80 | 0.00 | - | 1 | 0 | 11.11% |
| SPXW240524P05000000 | 2024-05-01 4:13PM EDT | 2024-05-24 | 56.90 | 46.60 | 47.20 | 0.00 | - | 1,797 | 0 | 11.15% |
| SPXW240528P05000000 | 2024-05-01 4:14PM EDT | 2024-05-28 | 58.80 | 48.60 | 49.20 | 0.00 | - | 54 | 0 | 10.66% |
| SPXW240529P05000000 | 2024-05-01 2:51PM EDT | 2024-05-29 | 38.78 | 50.00 | 50.50 | 0.00 | - | 303 | 0 | 10.71% |
| SPXW240530P05000000 | 2024-05-01 3:57PM EDT | 2024-05-30 | 61.90 | 51.30 | 51.80 | 0.00 | - | 428 | 0 | 10.75% |
| SPXW240531P05000000 | 2024-05-01 4:10PM EDT | 2024-05-31 | 61.58 | 52.10 | 52.90 | 0.00 | - | 3,106 | 0 | 10.77% |
| SPXW240603P05000000 | 2024-05-01 4:14PM EDT | 2024-06-03 | 64.20 | 54.10 | 54.80 | 0.00 | - | 20 | 0 | 10.58% |
| SPXW240604P05000000 | 2024-05-01 2:40PM EDT | 2024-06-04 | 52.20 | 55.20 | 55.90 | 0.00 | - | 15 | 0 | 10.61% |
| SPXW240607P05000000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 56.26 | 59.10 | 59.80 | 0.00 | - | 144 | 0 | 10.79% |
| SPXW240610P05000000 | 2024-05-01 3:36PM EDT | 2024-06-10 | 57.10 | 60.80 | 61.50 | 0.00 | - | 26 | 0 | 10.63% |
| SPXW240614P05000000 | 2024-05-01 3:30PM EDT | 2024-06-14 | 57.66 | 67.10 | 67.90 | 0.00 | - | 12 | 0 | 11.07% |
| SPXW240621P05000000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 67.80 | 71.40 | 71.90 | 0.00 | - | 165 | 0 | 10.82% |
| SPXW240628P05000000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 86.40 | 76.40 | 77.00 | 0.00 | - | 62 | 0 | 10.79% |
| SPX240719P05000000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 98.90 | 88.50 | 89.10 | 0.00 | - | 785 | 0 | 10.55% |
| SPXW240731P05000000 | 2024-05-01 4:11PM EDT | 2024-07-31 | 106.31 | 96.10 | 96.80 | 0.00 | - | 83 | 0 | 10.60% |
| SPX240816P05000000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 110.60 | 105.00 | 105.90 | 0.00 | - | 233 | 0 | 10.62% |
| SPXW240830P05000000 | 2024-05-01 3:34PM EDT | 2024-08-30 | 107.04 | 112.50 | 113.80 | 0.00 | - | 160 | 0 | 10.68% |
| SPXW240920P05000000 | 2024-04-30 4:01PM EDT | 2024-09-20 | 131.00 | 123.70 | 124.60 | 0.00 | - | 2 | 0 | 10.73% |
| SPXW240930P05000000 | 2024-05-01 11:00AM EDT | 2024-09-30 | 136.60 | 128.00 | 128.70 | 0.00 | - | 502 | 0 | 10.69% |
| SPX241018P05000000 | 2024-05-01 4:07PM EDT | 2024-10-18 | 145.31 | 136.30 | 137.50 | 0.00 | - | 114 | 0 | 10.75% |
| SPX241115P05000000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 160.02 | 155.20 | 156.50 | 0.00 | - | 77 | 0 | 11.26% |
| SPX241220P05000000 | 2024-05-01 4:12PM EDT | 2024-12-20 | 179.50 | 169.40 | 170.80 | 0.00 | - | 1,033 | 0 | 11.28% |
| SPXW241231P05000000 | 2024-05-01 3:57PM EDT | 2024-12-31 | 182.34 | 172.70 | 173.60 | 0.00 | - | 60 | 0 | 11.19% |
| SPX250117P05000000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 187.00 | 177.50 | 179.00 | 0.00 | - | 66 | 0 | 11.14% |
| SPX250221P05000000 | 2024-05-01 3:27PM EDT | 2025-02-21 | 177.58 | 190.40 | 192.10 | 0.00 | - | 42 | 0 | 11.19% |
| SPX250321P05000000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 193.77 | 201.30 | 203.20 | 0.00 | - | 2,713 | 0 | 11.29% |
| SPXW250331P05000000 | 2024-05-01 3:37PM EDT | 2025-03-31 | 201.75 | 204.70 | 206.20 | 0.00 | - | 42 | 0 | 11.28% |
| SPX250417P05000000 | 2024-04-30 11:04AM EDT | 2025-04-17 | 194.96 | 209.70 | 211.80 | 0.00 | - | 2,500 | 0 | 11.29% |
| SPX250516P05000000 | 2024-05-01 10:45AM EDT | 2025-05-16 | 227.49 | 218.20 | 221.80 | 0.00 | - | 1 | 0 | 11.34% |
| SPX250620P05000000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 228.28 | 228.60 | 231.00 | 0.00 | - | 258 | 0 | 11.29% |
| SPX251219P05000000 | 2024-05-01 3:59PM EDT | 2025-12-19 | 282.85 | 272.70 | 280.30 | 0.00 | - | 145 | 0 | 11.35% |
| SPX261218P05000000 | 2024-04-30 2:22PM EDT | 2026-12-18 | 329.09 | 328.60 | 350.80 | 0.00 | - | 106 | 0 | 11.14% |
| SPX271217P05000000 | 2024-04-30 9:58AM EDT | 2027-12-17 | 369.38 | 365.50 | 412.40 | 0.00 | - | 35 | 0 | 11.12% |
| SPX281215P05000000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 417.62 | 367.40 | 499.90 | 0.00 | - | 2 | 0 | 11.90% |
| SPX291221P05000000 | 2024-04-24 9:51AM EDT | 2029-12-21 | 457.94 | 400.20 | 544.20 | 0.00 | - | 1 | 0 | 11.73% |
© 2024 Yahoo. All rights reserved.