S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5010.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05010000 | 2024-05-01 8:30PM EDT | 2024-05-02 | 36.25 | 39.10 | 40.50 | +11.20 | +44.71% | 1 | 0 | 34.53% |
| SPXW240503C05010000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 36.20 | 49.60 | 50.10 | 0.00 | - | 457 | 0 | 30.92% |
| SPXW240506C05010000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 41.95 | 54.10 | 54.60 | 0.00 | - | 32 | 0 | 21.48% |
| SPXW240507C05010000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 46.42 | 57.90 | 58.50 | 0.00 | - | 3 | 0 | 21.13% |
| SPXW240508C05010000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 50.40 | 61.50 | 62.10 | 0.00 | - | 20 | 0 | 20.87% |
| SPXW240509C05010000 | 2024-05-01 3:40PM EDT | 2024-05-09 | 67.40 | 65.20 | 65.90 | 0.00 | - | 56 | 0 | 20.80% |
| SPXW240510C05010000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 57.70 | 68.20 | 68.80 | 0.00 | - | 70 | 0 | 20.54% |
| SPXW240513C05010000 | 2024-05-01 2:34PM EDT | 2024-05-13 | 78.10 | 71.60 | 72.30 | 0.00 | - | 3 | 0 | 18.75% |
| SPXW240514C05010000 | 2024-05-01 2:00PM EDT | 2024-05-14 | 71.00 | 74.20 | 75.10 | 0.00 | - | 2 | 0 | 18.76% |
| SPXW240515C05010000 | 2024-04-30 12:47PM EDT | 2024-05-15 | 99.14 | 78.50 | 79.30 | 0.00 | - | 13 | 0 | 19.15% |
| SPXW240516C05010000 | 2024-05-01 11:04AM EDT | 2024-05-16 | 75.92 | 81.40 | 82.40 | 0.00 | - | 2 | 0 | 19.27% |
| SPX240517C05010000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 114.86 | 82.60 | 83.60 | 0.00 | - | 4 | 0 | 18.94% |
| SPXW240520C05010000 | 2024-05-01 11:08AM EDT | 2024-05-20 | 79.90 | 86.10 | 87.00 | 0.00 | - | 5 | 0 | 18.13% |
| SPXW240521C05010000 | 2024-05-01 2:41PM EDT | 2024-05-21 | 108.09 | 88.30 | 89.30 | 0.00 | - | 14 | 0 | 18.16% |
| SPXW240522C05010000 | 2024-05-01 12:45PM EDT | 2024-05-22 | 81.79 | 90.50 | 91.30 | 0.00 | - | 80 | 0 | 18.14% |
| SPXW240523C05010000 | 2024-04-23 1:00PM EDT | 2024-05-23 | 129.83 | 95.30 | 96.20 | 0.00 | - | 2 | 0 | 18.72% |
| SPXW240524C05010000 | 2024-05-01 2:15PM EDT | 2024-05-24 | 92.00 | 97.50 | 98.40 | 0.00 | - | 109 | 0 | 18.75% |
| SPXW240528C05010000 | 2024-04-26 10:08AM EDT | 2024-05-28 | 147.83 | 99.30 | 100.70 | 0.00 | - | 1 | 0 | 17.73% |
| SPXW240529C05010000 | 2024-05-01 10:37AM EDT | 2024-05-29 | 95.64 | 101.60 | 102.80 | 0.00 | - | 11 | 0 | 17.79% |
| SPXW240530C05010000 | 2024-05-01 1:21PM EDT | 2024-05-30 | 92.24 | 103.40 | 104.40 | 0.00 | - | 2 | 0 | 17.76% |
| SPXW240531C05010000 | 2024-05-01 10:25AM EDT | 2024-05-31 | 96.73 | 106.40 | 107.20 | 0.00 | - | 3 | 0 | 17.95% |
| SPXW240603C05010000 | 2024-05-01 9:45AM EDT | 2024-06-03 | 101.11 | 108.10 | 109.50 | 0.00 | - | 1 | 0 | 17.50% |
| SPXW240604C05010000 | 2024-05-01 12:11PM EDT | 2024-06-04 | 101.59 | 110.00 | 111.40 | 0.00 | - | 2 | - | 17.55% |
| SPXW240607C05010000 | 2024-05-01 11:40AM EDT | 2024-06-07 | 109.70 | 116.80 | 117.70 | 0.00 | - | 2 | 0 | 17.81% |
| SPXW240614C05010000 | 2024-05-01 1:46PM EDT | 2024-06-14 | 120.30 | 128.60 | 129.70 | 0.00 | - | 1 | 0 | 18.06% |
| SPX240621C05010000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 162.60 | 136.30 | 137.30 | 0.00 | - | 4 | 0 | 17.79% |
| SPXW240628C05010000 | 2024-04-24 2:59PM EDT | 2024-06-28 | 171.85 | 146.60 | 147.80 | 0.00 | - | 10 | 0 | 18.00% |
| SPX240719C05010000 | 2024-04-25 9:46AM EDT | 2024-07-19 | 166.00 | 171.40 | 174.10 | 0.00 | - | 10 | 0 | 18.25% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 186.50 | 188.10 | 0.00 | - | 1 | 0 | 18.41% |
| SPX240816C05010000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 196.92 | 203.90 | 207.00 | 0.00 | - | 1 | 0 | 18.72% |
| SPXW240830C05010000 | 2024-04-22 10:15AM EDT | 2024-08-30 | 213.41 | 221.00 | 223.10 | 0.00 | - | 6 | 0 | 19.01% |
| SPX240920C05010000 | 2024-04-25 1:10PM EDT | 2024-09-20 | 248.10 | 242.10 | 244.80 | 0.00 | - | 4 | 0 | 19.29% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 2024-09-30 | 286.00 | 251.90 | 254.10 | 0.00 | - | 2 | 0 | 19.36% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05010000 | 2024-05-02 1:12AM EDT | 2024-05-02 | 4.70 | 4.50 | 4.70 | -6.10 | -56.48% | 77 | 0 | 7.85% |
| SPXW240503P05010000 | 2024-05-01 10:20PM EDT | 2024-05-03 | 14.10 | 13.90 | 14.30 | -8.60 | -37.89% | 5 | 0 | 12.28% |
| SPXW240506P05010000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 27.00 | 17.80 | 18.20 | 0.00 | - | 464 | 0 | 9.46% |
| SPXW240507P05010000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 31.00 | 20.90 | 21.50 | 0.00 | - | 107 | 0 | 9.93% |
| SPXW240508P05010000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 33.25 | 23.90 | 24.30 | 0.00 | - | 168 | 0 | 10.22% |
| SPXW240509P05010000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 35.20 | 26.30 | 26.80 | 0.00 | - | 10 | 0 | 10.41% |
| SPXW240510P05010000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 38.80 | 29.10 | 29.60 | 0.00 | - | 451 | 0 | 10.71% |
| SPXW240513P05010000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 40.67 | 31.80 | 32.40 | 0.00 | - | 27 | 0 | 10.05% |
| SPXW240514P05010000 | 2024-05-01 3:01PM EDT | 2024-05-14 | 19.50 | 34.40 | 35.00 | 0.00 | - | 13 | 0 | 10.35% |
| SPXW240515P05010000 | 2024-05-01 3:30PM EDT | 2024-05-15 | 28.84 | 38.80 | 39.40 | 0.00 | - | 38 | 0 | 11.10% |
| SPXW240516P05010000 | 2024-05-01 3:19PM EDT | 2024-05-16 | 27.71 | 40.50 | 41.20 | 0.00 | - | 28 | 0 | 11.17% |
| SPX240517P05010000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 39.96 | 41.30 | 41.90 | 0.00 | - | 98 | 0 | 10.98% |
| SPXW240520P05010000 | 2024-05-01 2:58PM EDT | 2024-05-20 | 30.04 | 44.40 | 45.10 | 0.00 | - | 11 | 0 | 10.78% |
| SPXW240521P05010000 | 2024-05-01 3:40PM EDT | 2024-05-21 | 45.06 | 45.80 | 46.80 | 0.00 | - | 13 | 0 | 10.87% |
| SPXW240522P05010000 | 2024-04-30 11:19AM EDT | 2024-05-22 | 36.70 | 47.60 | 48.30 | 0.00 | - | 10 | 0 | 10.92% |
| SPXW240523P05010000 | 2024-05-01 2:40PM EDT | 2024-05-23 | 46.97 | 49.20 | 50.20 | 0.00 | - | 16 | 0 | 11.06% |
| SPXW240524P05010000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 43.88 | 50.80 | 51.50 | 0.00 | - | 2 | 0 | 11.07% |
| SPXW240528P05010000 | 2024-05-01 10:49AM EDT | 2024-05-28 | 62.90 | 52.80 | 53.80 | 0.00 | - | 2 | 0 | 10.65% |
| SPXW240529P05010000 | 2024-05-01 3:21PM EDT | 2024-05-29 | 42.89 | 54.10 | 55.10 | 0.00 | - | 14 | 0 | 10.69% |
| SPXW240530P05010000 | 2024-05-01 1:46PM EDT | 2024-05-30 | 67.00 | 55.30 | 56.50 | 0.00 | - | 2 | 0 | 10.75% |
| SPXW240531P05010000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 65.53 | 56.70 | 57.40 | 0.00 | - | 161 | 0 | 10.73% |
| SPXW240603P05010000 | 2024-05-01 10:13AM EDT | 2024-06-03 | 73.40 | 58.20 | 59.20 | 0.00 | - | 10 | 0 | 10.53% |
| SPXW240607P05010000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 73.13 | 63.70 | 64.70 | 0.00 | - | 22 | 0 | 10.81% |
| SPXW240610P05010000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 50.12 | 65.00 | 66.10 | 0.00 | - | 4 | 0 | 10.61% |
| SPXW240614P05010000 | 2024-05-01 4:12PM EDT | 2024-06-14 | 81.63 | 71.60 | 72.60 | 0.00 | - | 19 | 0 | 11.05% |
| SPXW240621P05010000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 75.26 | 75.90 | 76.50 | 0.00 | - | 20 | 0 | 10.79% |
| SPXW240628P05010000 | 2024-04-26 3:03PM EDT | 2024-06-28 | 64.31 | 80.80 | 81.60 | 0.00 | - | 47 | 0 | 10.76% |
| SPXW240719P05010000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 82.17 | 93.40 | 94.30 | 0.00 | - | 100 | 0 | 10.58% |
| SPXW240731P05010000 | 2024-05-01 10:16AM EDT | 2024-07-31 | 112.32 | 100.30 | 101.50 | 0.00 | - | 3 | 0 | 10.58% |
| SPX240816P05010000 | 2024-04-26 11:26AM EDT | 2024-08-16 | 96.60 | 108.90 | 110.40 | 0.00 | - | 1 | 0 | 10.58% |
| SPXW240830P05010000 | 2024-04-19 11:38AM EDT | 2024-08-30 | 157.88 | 116.50 | 117.80 | 0.00 | - | 1 | 0 | 10.60% |
| SPX240920P05010000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 136.90 | 127.00 | 128.30 | 0.00 | - | 2 | 0 | 10.63% |
| SPXW240930P05010000 | 2024-04-30 11:08AM EDT | 2024-09-30 | 115.75 | 131.60 | 133.10 | 0.00 | - | 1 | 0 | 10.64% |
| SPX241018P05010000 | 2024-04-29 12:43PM EDT | 2024-10-18 | 119.18 | 140.00 | 141.80 | 0.00 | - | 6 | 0 | 10.70% |
© 2024 Yahoo. All rights reserved.