S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5020.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05020000 | 2024-05-02 3:27AM EDT | 2024-05-02 | 30.70 | 33.20 | 33.50 | +11.53 | +60.15% | 25 | 0 | 32.72% |
| SPXW240503C05020000 | 2024-05-01 8:56PM EDT | 2024-05-03 | 43.10 | 43.90 | 44.30 | +11.63 | +36.96% | 2 | 0 | 30.43% |
| SPXW240506C05020000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 36.70 | 48.60 | 49.10 | 0.00 | - | 142 | 0 | 21.29% |
| SPXW240507C05020000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 40.08 | 52.80 | 53.30 | 0.00 | - | 86 | 0 | 21.07% |
| SPXW240508C05020000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 45.35 | 56.30 | 56.80 | 0.00 | - | 44 | 0 | 20.77% |
| SPXW240509C05020000 | 2024-05-01 2:43PM EDT | 2024-05-09 | 82.77 | 59.80 | 60.30 | 0.00 | - | 6 | 0 | 20.61% |
| SPXW240510C05020000 | 2024-05-02 2:45AM EDT | 2024-05-10 | 60.90 | 62.90 | 63.40 | +11.87 | +24.21% | 6 | 0 | 20.42% |
| SPXW240513C05020000 | 2024-05-01 2:44PM EDT | 2024-05-13 | 90.10 | 66.50 | 67.00 | 0.00 | - | 12 | 0 | 18.67% |
| SPXW240514C05020000 | 2024-05-01 1:08PM EDT | 2024-05-14 | 58.60 | 68.80 | 69.40 | 0.00 | - | 9 | 0 | 18.58% |
| SPXW240515C05020000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 60.27 | 73.20 | 73.70 | 0.00 | - | 23 | 0 | 19.00% |
| SPXW240516C05020000 | 2024-05-01 4:01PM EDT | 2024-05-16 | 64.10 | 76.20 | 76.80 | 0.00 | - | 8 | 0 | 19.12% |
| SPX240517C05020000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 65.78 | 77.20 | 78.00 | 0.00 | - | 73 | 0 | 18.80% |
| SPXW240520C05020000 | 2024-05-01 10:58AM EDT | 2024-05-20 | 75.80 | 80.90 | 81.50 | 0.00 | - | 7 | 0 | 18.01% |
| SPXW240521C05020000 | 2024-05-01 2:13PM EDT | 2024-05-21 | 76.80 | 83.00 | 83.60 | 0.00 | - | 89 | 0 | 18.01% |
| SPXW240522C05020000 | 2024-05-01 11:28AM EDT | 2024-05-22 | 76.30 | 85.40 | 86.00 | 0.00 | - | 5 | 0 | 18.07% |
| SPXW240523C05020000 | 2024-04-25 3:55PM EDT | 2024-05-23 | 105.00 | 90.00 | 90.50 | 0.00 | - | 2 | 0 | 18.57% |
| SPXW240524C05020000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 109.75 | 92.30 | 92.90 | 0.00 | - | 4 | 0 | 18.64% |
| SPXW240528C05020000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 94.13 | 94.40 | 95.20 | 0.00 | - | 21 | 0 | 17.63% |
| SPXW240529C05020000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 85.27 | 96.50 | 97.20 | 0.00 | - | 30 | 0 | 17.67% |
| SPXW240530C05020000 | 2024-04-26 1:08PM EDT | 2024-05-30 | 150.60 | 98.30 | 98.90 | 0.00 | - | 4 | 0 | 17.66% |
| SPXW240531C05020000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 90.50 | 100.90 | 101.60 | 0.00 | - | 13 | 0 | 17.84% |
| SPXW240603C05020000 | 2024-04-25 12:39PM EDT | 2024-06-03 | 105.95 | 102.90 | 103.80 | 0.00 | - | 2 | 0 | 17.37% |
| SPXW240607C05020000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 99.46 | 111.40 | 112.20 | 0.00 | - | 1 | 0 | 17.72% |
| SPXW240610C05020000 | 2024-05-01 2:09PM EDT | 2024-06-10 | 106.30 | 113.10 | 114.10 | 0.00 | - | 77 | 0 | 17.33% |
| SPXW240614C05020000 | 2024-05-01 3:00PM EDT | 2024-06-14 | 154.60 | 123.40 | 124.30 | 0.00 | - | 4 | 0 | 17.99% |
| SPX240621C05020000 | 2024-04-29 12:51PM EDT | 2024-06-21 | 182.30 | 131.10 | 131.80 | 0.00 | - | 3 | 0 | 17.71% |
| SPXW240628C05020000 | 2024-04-30 1:41PM EDT | 2024-06-28 | 159.98 | 141.30 | 142.20 | 0.00 | - | 9 | 0 | 17.91% |
| SPX240719C05020000 | 2024-04-25 10:41AM EDT | 2024-07-19 | 155.85 | 166.10 | 168.40 | 0.00 | - | 1 | 0 | 18.16% |
| SPXW240731C05020000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 189.42 | 181.30 | 182.60 | 0.00 | - | 10 | 0 | 18.34% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 229.38 | 198.70 | 201.50 | 0.00 | - | 2 | 0 | 18.66% |
| SPXW240830C05020000 | 2024-04-25 10:42AM EDT | 2024-08-30 | 202.92 | 215.70 | 217.40 | 0.00 | - | 1 | 0 | 18.93% |
| SPXW240920C05020000 | 2024-04-26 12:46PM EDT | 2024-09-20 | 286.35 | 238.10 | 239.20 | 0.00 | - | 2 | 0 | 19.22% |
| SPXW240930C05020000 | 2024-04-23 4:11PM EDT | 2024-09-30 | 279.08 | 246.60 | 248.30 | 0.00 | - | - | 0 | 19.28% |
| SPX241018C05020000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 297.60 | 266.30 | 270.50 | 0.00 | - | 14 | 0 | 19.86% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05020000 | 2024-05-02 3:38AM EDT | 2024-05-02 | 5.90 | 5.90 | 6.10 | -8.87 | -60.05% | 258 | 0 | 5.01% |
| SPXW240503P05020000 | 2024-05-02 3:18AM EDT | 2024-05-03 | 18.30 | 16.20 | 16.40 | -8.60 | -31.97% | 8 | 0 | 10.51% |
| SPXW240506P05020000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 31.17 | 20.20 | 20.50 | 0.00 | - | 433 | 0 | 8.40% |
| SPXW240507P05020000 | 2024-05-02 2:54AM EDT | 2024-05-07 | 26.40 | 23.60 | 24.00 | -8.77 | -24.94% | 2 | 0 | 9.03% |
| SPXW240508P05020000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 37.15 | 26.40 | 26.80 | 0.00 | - | 149 | 0 | 9.37% |
| SPXW240509P05020000 | 2024-05-02 2:18AM EDT | 2024-05-09 | 30.35 | 29.10 | 29.50 | -9.52 | -23.88% | 1 | 0 | 9.68% |
| SPXW240510P05020000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 43.30 | 31.70 | 32.10 | 0.00 | - | 723 | 0 | 9.95% |
| SPXW240513P05020000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 45.90 | 34.30 | 34.80 | 0.00 | - | 142 | 0 | 9.36% |
| SPXW240514P05020000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 31.36 | 36.90 | 37.50 | 0.00 | - | 39 | 0 | 9.71% |
| SPXW240515P05020000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 54.50 | 41.40 | 41.80 | 0.00 | - | 98 | 0 | 10.46% |
| SPXW240516P05020000 | 2024-05-01 3:59PM EDT | 2024-05-16 | 55.50 | 43.10 | 43.60 | 0.00 | - | 13 | 0 | 10.54% |
| SPX240517P05020000 | 2024-05-02 2:09AM EDT | 2024-05-17 | 46.30 | 43.70 | 44.20 | -8.70 | -15.82% | 2 | 0 | 10.35% |
| SPXW240520P05020000 | 2024-05-01 3:32PM EDT | 2024-05-20 | 40.63 | 46.80 | 47.40 | 0.00 | - | 49 | 0 | 10.20% |
| SPXW240521P05020000 | 2024-05-01 4:05PM EDT | 2024-05-21 | 58.36 | 48.20 | 48.80 | 0.00 | - | 13 | 0 | 10.24% |
| SPXW240522P05020000 | 2024-05-01 3:20PM EDT | 2024-05-22 | 38.95 | 50.20 | 50.60 | 0.00 | - | 17 | 0 | 10.37% |
| SPXW240523P05020000 | 2024-05-01 2:39PM EDT | 2024-05-23 | 53.20 | 52.20 | 52.60 | 0.00 | - | 21 | 0 | 10.54% |
| SPXW240524P05020000 | 2024-05-01 4:08PM EDT | 2024-05-24 | 63.60 | 53.40 | 54.00 | 0.00 | - | 323 | 0 | 10.59% |
| SPXW240528P05020000 | 2024-05-01 1:42PM EDT | 2024-05-28 | 68.70 | 55.40 | 56.00 | 0.00 | - | 2 | 0 | 10.14% |
| SPXW240530P05020000 | 2024-05-01 2:35PM EDT | 2024-05-30 | 68.79 | 58.10 | 58.60 | 0.00 | - | 2 | 0 | 10.24% |
| SPXW240531P05020000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 55.10 | 59.00 | 59.60 | 0.00 | - | 68 | 0 | 10.25% |
| SPXW240603P05020000 | 2024-05-01 11:39AM EDT | 2024-06-03 | 72.97 | 60.60 | 61.40 | 0.00 | - | 8 | 0 | 10.07% |
| SPXW240604P05020000 | 2024-04-26 10:34AM EDT | 2024-06-04 | 50.39 | 61.90 | 62.80 | 0.00 | - | 2 | 0 | 10.15% |
| SPXW240607P05020000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 76.98 | 66.10 | 66.70 | 0.00 | - | 8 | 0 | 10.34% |
| SPXW240610P05020000 | 2024-05-01 12:43PM EDT | 2024-06-10 | 81.36 | 67.60 | 68.40 | 0.00 | - | 2 | 0 | 10.20% |
| SPXW240614P05020000 | 2024-05-01 1:58PM EDT | 2024-06-14 | 86.10 | 74.20 | 74.90 | 0.00 | - | 78 | 0 | 10.66% |
| SPXW240621P05020000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 77.00 | 78.10 | 78.60 | 0.00 | - | 42 | 0 | 10.40% |
| SPXW240628P05020000 | 2024-05-01 4:12PM EDT | 2024-06-28 | 94.20 | 83.10 | 83.80 | 0.00 | - | 70 | 0 | 10.40% |
| SPXW240719P05020000 | 2024-05-01 2:10PM EDT | 2024-07-19 | 103.83 | 95.80 | 96.60 | 0.00 | - | 114 | 0 | 10.29% |
| SPXW240731P05020000 | 2024-05-01 3:09PM EDT | 2024-07-31 | 88.44 | 102.60 | 103.60 | 0.00 | - | 4 | 0 | 10.29% |
| SPX240816P05020000 | 2024-04-29 3:24PM EDT | 2024-08-16 | 95.31 | 111.10 | 112.30 | 0.00 | - | 3 | 0 | 10.29% |
| SPXW240830P05020000 | 2024-04-30 11:00AM EDT | 2024-08-30 | 101.52 | 119.20 | 119.80 | 0.00 | - | 1 | 0 | 10.33% |
| SPX240920P05020000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 141.40 | 129.70 | 130.60 | 0.00 | - | 3 | 0 | 10.40% |
| SPXW240930P05020000 | 2024-04-18 9:34AM EDT | 2024-09-30 | 162.12 | 133.90 | 135.20 | 0.00 | - | 1 | 0 | 10.41% |
| SPX241018P05020000 | 2024-05-01 1:20PM EDT | 2024-10-18 | 156.29 | 142.30 | 143.90 | 0.00 | - | 90 | 0 | 10.48% |
© 2024 Yahoo. All rights reserved.