S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5005.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05005000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 28.35 | 48.30 | 48.90 | 0.00 | - | 252 | 0 | 40.00% |
| SPXW240503C05005000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 40.90 | 57.00 | 57.60 | 0.00 | - | 112 | 0 | 34.20% |
| SPXW240506C05005000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 47.40 | 61.50 | 62.20 | 0.00 | - | 23 | 0 | 23.61% |
| SPXW240507C05005000 | 2024-05-01 2:02PM EDT | 2024-05-07 | 59.00 | 65.30 | 65.80 | 0.00 | - | 5 | 0 | 22.96% |
| SPXW240508C05005000 | 2024-05-01 10:15AM EDT | 2024-05-08 | 58.40 | 68.80 | 69.30 | 0.00 | - | 4 | 0 | 22.53% |
| SPXW240509C05005000 | 2024-05-01 3:42PM EDT | 2024-05-09 | 68.92 | 72.30 | 72.80 | 0.00 | - | 3 | 0 | 22.26% |
| SPXW240510C05005000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 61.70 | 75.10 | 75.60 | 0.00 | - | 90 | 0 | 21.88% |
| SPXW240513C05005000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 61.95 | 78.40 | 79.00 | 0.00 | - | 5 | 0 | 19.89% |
| SPXW240514C05005000 | 2024-05-01 1:05PM EDT | 2024-05-14 | 67.90 | 81.00 | 81.60 | 0.00 | - | 5 | 0 | 19.80% |
| SPXW240515C05005000 | 2024-05-01 10:02AM EDT | 2024-05-15 | 73.69 | 85.10 | 85.60 | 0.00 | - | 9 | 0 | 20.10% |
| SPXW240516C05005000 | 2024-05-01 1:21PM EDT | 2024-05-16 | 73.94 | 88.00 | 88.80 | 0.00 | - | 4 | 0 | 20.21% |
| SPX240517C05005000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 75.23 | 88.40 | 90.60 | 0.00 | - | 23 | 0 | 20.00% |
| SPXW240520C05005000 | 2024-05-01 2:40PM EDT | 2024-05-20 | 101.32 | 92.80 | 93.60 | 0.00 | - | 11 | 0 | 19.01% |
| SPXW240523C05005000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 89.53 | 102.00 | 102.70 | 0.00 | - | 1 | 0 | 19.53% |
| SPXW240524C05005000 | 2024-04-30 12:55PM EDT | 2024-05-24 | 120.85 | 104.20 | 104.80 | 0.00 | - | 10 | 0 | 19.52% |
| SPXW240531C05005000 | 2024-05-01 11:28AM EDT | 2024-05-31 | 100.40 | 112.90 | 113.60 | 0.00 | - | 1 | 0 | 18.63% |
| SPXW240621C05005000 | 2024-05-01 9:52AM EDT | 2024-06-21 | 133.40 | 143.60 | 144.10 | 0.00 | - | 6 | 0 | 18.37% |
| SPXW240628C05005000 | 2024-04-18 11:17AM EDT | 2024-06-28 | 188.50 | 153.10 | 154.00 | 0.00 | - | 1 | 0 | 18.47% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 24.23% |
| SPXW240731C05005000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 178.17 | 193.40 | 194.70 | 0.00 | - | 1 | 0 | 18.83% |
| SPXW240930C05005000 | 2024-04-18 1:43PM EDT | 2024-09-30 | 266.98 | 258.90 | 261.00 | 0.00 | - | 11 | 0 | 19.71% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05005000 | 2024-05-02 4:38AM EDT | 2024-05-02 | 3.00 | 2.90 | 3.00 | -6.45 | -68.25% | 287 | 0 | 7.62% |
| SPXW240503P05005000 | 2024-05-02 3:44AM EDT | 2024-05-03 | 11.60 | 11.00 | 11.20 | -8.60 | -42.57% | 1 | 0 | 11.53% |
| SPXW240506P05005000 | 2024-05-02 4:09AM EDT | 2024-05-06 | 14.16 | 14.50 | 14.90 | -10.79 | -43.25% | 4 | 0 | 8.94% |
| SPXW240507P05005000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 29.40 | 17.80 | 18.20 | 0.00 | - | 114 | 0 | 9.49% |
| SPXW240508P05005000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 30.75 | 20.50 | 20.90 | 0.00 | - | 89 | 0 | 9.78% |
| SPXW240509P05005000 | 2024-05-01 3:45PM EDT | 2024-05-09 | 25.80 | 22.90 | 23.30 | 0.00 | - | 38 | 0 | 9.97% |
| SPXW240510P05005000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 36.59 | 25.60 | 26.00 | 0.00 | - | 228 | 0 | 10.28% |
| SPXW240513P05005000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 37.76 | 28.20 | 28.60 | 0.00 | - | 29 | 0 | 9.63% |
| SPXW240514P05005000 | 2024-05-01 1:24PM EDT | 2024-05-14 | 46.39 | 30.70 | 31.20 | 0.00 | - | 4 | 0 | 9.94% |
| SPXW240515P05005000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 46.76 | 35.00 | 35.40 | 0.00 | - | 48 | 0 | 10.67% |
| SPXW240516P05005000 | 2024-05-01 12:02PM EDT | 2024-05-16 | 54.30 | 36.60 | 37.10 | 0.00 | - | 11 | 0 | 10.73% |
| SPX240517P05005000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 44.40 | 37.10 | 37.70 | 0.00 | - | 6 | 0 | 10.53% |
| SPXW240520P05005000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 49.48 | 40.50 | 41.00 | 0.00 | - | 1 | 0 | 10.39% |
| SPXW240521P05005000 | 2024-05-01 2:23PM EDT | 2024-05-21 | 52.47 | 41.80 | 42.40 | 0.00 | - | 6 | 0 | 10.43% |
| SPXW240524P05005000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 34.80 | 46.80 | 47.30 | 0.00 | - | 17 | 0 | 10.71% |
| SPXW240531P05005000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 48.60 | 52.70 | 53.10 | 0.00 | - | 96 | 0 | 10.39% |
| SPX240621P05005000 | 2024-04-29 1:44PM EDT | 2024-06-21 | 51.67 | 71.00 | 71.60 | 0.00 | - | 22 | 0 | 10.46% |
| SPXW240628P05005000 | 2024-05-01 11:01AM EDT | 2024-06-28 | 87.95 | 76.60 | 77.40 | 0.00 | - | 1 | 0 | 10.54% |
| SPXW240719P05005000 | 2024-05-01 1:39PM EDT | 2024-07-19 | 100.96 | 89.50 | 90.20 | 0.00 | - | 100 | 0 | 10.41% |
| SPXW240731P05005000 | 2024-05-01 2:31PM EDT | 2024-07-31 | 103.70 | 96.40 | 97.30 | 0.00 | - | 24 | 0 | 10.41% |
| SPX240816P05005000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 106.66 | 105.30 | 106.40 | 0.00 | - | 1 | 0 | 10.44% |
| SPXW240930P05005000 | 2024-04-12 11:30AM EDT | 2024-09-30 | 125.00 | 128.40 | 129.30 | 0.00 | - | 24 | 0 | 10.54% |
© 2024 Yahoo. All rights reserved.