S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5015.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05015000 | 2024-05-02 5:26AM EDT | 2024-05-02 | 37.96 | 43.20 | 43.90 | +16.18 | +74.29% | 3 | 253 | 40.27% |
| SPXW240503C05015000 | 2024-05-02 1:05AM EDT | 2024-05-03 | 47.20 | 53.30 | 53.90 | +13.08 | +38.34% | 6 | 192 | 35.23% |
| SPXW240506C05015000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 39.15 | 57.80 | 58.20 | 0.00 | - | 92 | 128 | 24.11% |
| SPXW240507C05015000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 43.97 | 60.80 | 61.60 | 0.00 | - | 26 | 16 | 23.34% |
| SPXW240508C05015000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 47.66 | 65.10 | 65.50 | 0.00 | - | 15 | 17 | 23.01% |
| SPXW240509C05015000 | 2024-05-01 10:12AM EDT | 2024-05-09 | 54.10 | 68.70 | 69.20 | 0.00 | - | 15 | 44 | 22.78% |
| SPXW240510C05015000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 53.50 | 71.60 | 72.00 | 0.00 | - | 59 | 101 | 22.37% |
| SPXW240513C05015000 | 2024-04-30 3:53PM EDT | 2024-05-13 | 82.80 | 74.30 | 75.30 | 0.00 | - | 79 | 47 | 20.28% |
| SPXW240514C05015000 | 2024-05-01 2:42PM EDT | 2024-05-14 | 91.71 | 77.60 | 78.10 | 0.00 | - | 19 | 86 | 20.22% |
| SPXW240515C05015000 | 2024-05-01 4:06PM EDT | 2024-05-15 | 65.20 | 81.80 | 82.30 | 0.00 | - | 4 | 50 | 20.56% |
| SPXW240516C05015000 | 2024-05-01 10:21AM EDT | 2024-05-16 | 69.57 | 84.10 | 84.90 | 0.00 | - | 10 | 11 | 20.50% |
| SPXW240517C05015000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 70.65 | 87.00 | 87.50 | 0.00 | - | 130 | 279 | 20.47% |
| SPXW240520C05015000 | 2024-05-01 11:27AM EDT | 2024-05-20 | 75.20 | 88.90 | 89.50 | 0.00 | - | 5 | 11 | 19.23% |
| SPXW240524C05015000 | 2024-04-25 4:07PM EDT | 2024-05-24 | 140.19 | 100.60 | 101.30 | 0.00 | - | 33 | 41 | 19.82% |
| SPXW240531C05015000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 91.84 | 109.40 | 110.00 | 0.00 | - | 9 | 60 | 18.87% |
| SPX240621C05015000 | 2024-05-01 2:27AM EDT | 2024-06-21 | 128.20 | 138.90 | 139.60 | 0.00 | - | 1 | 1,692 | 18.43% |
| SPXW240628C05015000 | 2024-04-25 11:29AM EDT | 2024-06-28 | 138.73 | 149.40 | 150.40 | 0.00 | - | 5 | 84 | 18.64% |
| SPXW240719C05015000 | 2024-04-25 2:23PM EDT | 2024-07-19 | 184.20 | 175.80 | 177.10 | 0.00 | - | - | 9 | 18.84% |
| SPX240816C05015000 | 2024-04-29 10:50AM EDT | 2024-08-16 | 253.99 | 206.60 | 209.20 | 0.00 | - | 2 | 0 | 19.15% |
| SPXW240930C05015000 | 2024-04-19 11:08AM EDT | 2024-09-30 | 252.10 | 250.40 | 260.90 | 0.00 | - | 7 | 54 | 20.08% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05015000 | 2024-05-02 7:05AM EDT | 2024-05-02 | 3.60 | 3.40 | 3.60 | -9.43 | -72.37% | 459 | 1,910 | 4.89% |
| SPXW240503P05015000 | 2024-05-02 6:02AM EDT | 2024-05-03 | 13.70 | 12.40 | 12.60 | -9.87 | -41.88% | 13 | 997 | 9.61% |
| SPXW240506P05015000 | 2024-05-02 5:17AM EDT | 2024-05-06 | 18.50 | 16.00 | 16.40 | -10.83 | -36.92% | 7 | 7,229 | 7.71% |
| SPXW240507P05015000 | 2024-05-02 2:32AM EDT | 2024-05-07 | 22.54 | 19.30 | 19.60 | -10.49 | -31.76% | 2 | 78 | 8.28% |
| SPXW240508P05015000 | 2024-05-02 2:39AM EDT | 2024-05-08 | 26.10 | 22.10 | 22.60 | -9.96 | -27.62% | 8 | 181 | 8.75% |
| SPXW240509P05015000 | 2024-05-01 4:05PM EDT | 2024-05-09 | 36.76 | 24.50 | 24.90 | 0.00 | - | 11 | 21 | 8.97% |
| SPXW240510P05015000 | 2024-05-02 2:30AM EDT | 2024-05-10 | 31.09 | 27.10 | 27.40 | -8.56 | -21.59% | 4 | 0 | 9.25% |
| SPXW240513P05015000 | 2024-05-02 4:07AM EDT | 2024-05-13 | 31.19 | 29.80 | 30.20 | +11.36 | +57.29% | 3 | 165 | 8.78% |
| SPXW240514P05015000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 20.80 | 32.30 | 32.80 | 0.00 | - | 52 | 0 | 9.13% |
| SPXW240515P05015000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 50.86 | 36.70 | 37.10 | 0.00 | - | 87 | 84 | 9.89% |
| SPXW240516P05015000 | 2024-05-01 3:56PM EDT | 2024-05-16 | 52.20 | 38.30 | 39.00 | 0.00 | - | 90 | 0 | 10.03% |
| SPXW240517P05015000 | 2024-05-02 1:56AM EDT | 2024-05-17 | 44.70 | 40.20 | 40.60 | -10.18 | -18.55% | 1 | 757 | 10.09% |
| SPXW240520P05015000 | 2024-04-24 3:51PM EDT | 2024-05-20 | 44.75 | 42.10 | 42.60 | 0.00 | - | - | 2 | 9.70% |
| SPXW240521P05015000 | 2024-05-01 4:02PM EDT | 2024-05-21 | 57.00 | 43.50 | 44.10 | 0.00 | - | 3 | 3 | 9.77% |
| SPXW240524P05015000 | 2024-05-01 4:07PM EDT | 2024-05-24 | 61.67 | 48.40 | 48.90 | 0.00 | - | 28 | 0 | 10.07% |
| SPXW240531P05015000 | 2024-05-02 2:43AM EDT | 2024-05-31 | 59.50 | 54.20 | 54.70 | -8.54 | -12.55% | 1 | 118 | 9.83% |
| SPX240621P05015000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 58.95 | 72.70 | 73.20 | 0.00 | - | 1,514 | 3,654 | 10.01% |
| SPXW240628P05015000 | 2024-05-01 3:05PM EDT | 2024-06-28 | 68.80 | 78.20 | 78.80 | 0.00 | - | 26 | 0 | 10.09% |
| SPXW240719P05015000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 90.16 | 90.90 | 91.60 | 0.00 | - | 106 | 202 | 10.03% |
| SPXW240731P05015000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 87.97 | 97.80 | 98.70 | 0.00 | - | 40 | 40 | 10.05% |
| SPX240816P05015000 | 2024-04-29 12:39PM EDT | 2024-08-16 | 89.40 | 106.60 | 107.50 | 0.00 | - | 38 | 0 | 10.08% |
| SPXW240930P05015000 | 2024-04-30 11:11AM EDT | 2024-09-30 | 119.42 | 129.50 | 130.50 | 0.00 | - | 1 | 0 | 10.25% |
© 2024 Yahoo. All rights reserved.