S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5025.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05025000 | 2024-05-02 3:42AM EDT | 2024-05-02 | 29.90 | 33.50 | 34.00 | +13.31 | +80.23% | 13 | 0 | 35.49% |
| SPXW240503C05025000 | 2024-05-02 3:20AM EDT | 2024-05-03 | 38.10 | 44.60 | 45.00 | +9.22 | +31.93% | 5 | 0 | 32.52% |
| SPXW240506C05025000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 32.17 | 49.30 | 49.70 | 0.00 | - | 108 | 0 | 22.58% |
| SPXW240507C05025000 | 2024-05-01 2:52PM EDT | 2024-05-07 | 80.20 | 53.00 | 53.50 | 0.00 | - | 16 | 0 | 22.09% |
| SPXW240508C05025000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 43.45 | 56.80 | 57.20 | 0.00 | - | 223 | 0 | 21.79% |
| SPXW240509C05025000 | 2024-05-01 3:39PM EDT | 2024-05-09 | 56.00 | 60.30 | 60.80 | 0.00 | - | 17 | 0 | 21.59% |
| SPXW240510C05025000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 47.90 | 63.40 | 63.90 | 0.00 | - | 306 | 0 | 21.35% |
| SPXW240513C05025000 | 2024-05-01 2:33PM EDT | 2024-05-13 | 60.60 | 66.70 | 67.20 | 0.00 | - | 16 | 0 | 19.39% |
| SPXW240514C05025000 | 2024-05-01 12:43PM EDT | 2024-05-14 | 57.96 | 69.40 | 70.00 | 0.00 | - | 9 | 0 | 19.37% |
| SPXW240515C05025000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 57.52 | 73.50 | 74.10 | 0.00 | - | 27 | 0 | 19.72% |
| SPXW240516C05025000 | 2024-05-01 2:44PM EDT | 2024-05-16 | 93.76 | 76.40 | 77.00 | 0.00 | - | 51 | 0 | 19.76% |
| SPXW240517C05025000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 100.90 | 78.80 | 79.30 | 0.00 | - | 123 | 0 | 19.68% |
| SPXW240520C05025000 | 2024-05-01 12:19PM EDT | 2024-05-20 | 69.89 | 80.60 | 81.60 | 0.00 | - | 16 | 0 | 18.57% |
| SPXW240521C05025000 | 2024-05-01 12:43PM EDT | 2024-05-21 | 70.96 | 83.20 | 83.80 | 0.00 | - | 109 | 0 | 18.56% |
| SPXW240522C05025000 | 2024-05-01 9:36AM EDT | 2024-05-22 | 78.48 | 85.50 | 86.10 | 0.00 | - | 1 | 0 | 18.60% |
| SPXW240523C05025000 | 2024-05-01 9:34AM EDT | 2024-05-23 | 83.68 | 90.40 | 90.90 | 0.00 | - | 1 | 0 | 19.14% |
| SPXW240524C05025000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 107.95 | 92.60 | 93.20 | 0.00 | - | 20 | 0 | 19.18% |
| SPXW240528C05025000 | 2024-04-29 9:53AM EDT | 2024-05-28 | 138.72 | 94.50 | 95.20 | 0.00 | - | 5 | 0 | 18.07% |
| SPXW240530C05025000 | 2024-05-01 3:16AM EDT | 2024-05-30 | 88.43 | 98.30 | 98.80 | 0.00 | - | 1 | 0 | 18.07% |
| SPXW240531C05025000 | 2024-05-01 1:33PM EDT | 2024-05-31 | 90.04 | 101.30 | 101.80 | 0.00 | - | 15 | 0 | 18.29% |
| SPXW240603C05025000 | 2024-05-01 12:22PM EDT | 2024-06-03 | 91.13 | 103.00 | 103.80 | 0.00 | - | 25 | 0 | 17.77% |
| SPXW240607C05025000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 128.73 | 111.70 | 112.40 | 0.00 | - | 11 | 0 | 18.13% |
| SPXW240614C05025000 | 2024-05-01 3:00PM EDT | 2024-06-14 | 151.10 | 123.30 | 124.20 | 0.00 | - | 5 | 0 | 18.33% |
| SPX240621C05025000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 124.67 | 131.10 | 131.80 | 0.00 | - | 29 | 0 | 18.04% |
| SPXW240628C05025000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 144.60 | 141.40 | 142.20 | 0.00 | - | 209 | 0 | 18.22% |
| SPX240719C05025000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 165.28 | 166.80 | 167.80 | 0.00 | - | 32 | 0 | 18.36% |
| SPXW240731C05025000 | 2024-05-01 1:37PM EDT | 2024-07-31 | 170.31 | 181.40 | 182.70 | 0.00 | - | 1 | 0 | 18.59% |
| SPXW240816C05025000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 207.87 | 200.20 | 201.40 | 0.00 | - | 1 | 0 | 18.87% |
| SPXW240830C05025000 | 2024-04-30 10:30AM EDT | 2024-08-30 | 251.37 | 215.90 | 217.70 | 0.00 | - | 2 | 0 | 19.16% |
| SPX240920C05025000 | 2024-05-01 1:00PM EDT | 2024-09-20 | 221.34 | 237.00 | 239.40 | 0.00 | - | 2 | 0 | 19.43% |
| SPXW240930C05025000 | 2024-05-01 11:29AM EDT | 2024-09-30 | 232.61 | 246.80 | 248.80 | 0.00 | - | 2 | 0 | 19.50% |
| SPX241018C05025000 | 2024-05-01 1:51PM EDT | 2024-10-18 | 253.65 | 266.90 | 270.80 | 0.00 | - | 12 | 0 | 20.06% |
| SPX241115C05025000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 290.94 | 302.20 | 307.00 | 0.00 | - | 2 | 0 | 21.04% |
| SPX241220C05025000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 321.15 | 335.00 | 338.90 | 0.00 | - | 9 | 0 | 21.40% |
| SPXW241231C05025000 | 2024-04-30 12:55PM EDT | 2024-12-31 | 359.46 | 345.00 | 347.90 | 0.00 | - | 8 | 0 | 21.46% |
| SPX250117C05025000 | 2024-04-30 12:28PM EDT | 2025-01-17 | 387.62 | 360.80 | 367.20 | 0.00 | - | 4 | 0 | 21.89% |
| SPX250221C05025000 | 2024-05-01 12:53PM EDT | 2025-02-21 | 378.36 | 391.30 | 398.70 | 0.00 | - | 1 | 0 | 22.31% |
| SPX250321C05025000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 444.12 | 416.20 | 422.00 | 0.00 | - | 2 | 0 | 22.56% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 458.40 | 425.20 | 429.20 | 0.00 | - | 2 | 0 | 22.60% |
| SPX250417C05025000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 428.00 | 438.30 | 449.50 | 0.00 | - | 3 | 0 | 23.09% |
| SPX250516C05025000 | 2024-04-30 4:14PM EDT | 2025-05-16 | 458.33 | 461.80 | 471.90 | 0.00 | - | 4 | 0 | 23.29% |
| SPX250620C05025000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 477.11 | 488.10 | 496.50 | 0.00 | - | 40 | 0 | 23.45% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05025000 | 2024-05-02 3:57AM EDT | 2024-05-02 | 6.50 | 5.60 | 5.80 | -10.57 | -61.92% | 126 | 0 | 0.00% |
| SPXW240503P05025000 | 2024-05-02 3:50AM EDT | 2024-05-03 | 17.00 | 16.10 | 16.40 | -12.42 | -42.22% | 30 | 0 | 8.65% |
| SPXW240506P05025000 | 2024-05-02 4:09AM EDT | 2024-05-06 | 20.19 | 20.00 | 20.40 | -14.31 | -41.48% | 8 | 0 | 7.20% |
| SPXW240507P05025000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 37.41 | 23.40 | 23.80 | 0.00 | - | 168 | 0 | 7.91% |
| SPXW240508P05025000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 38.85 | 26.20 | 26.50 | 0.00 | - | 197 | 0 | 8.31% |
| SPXW240509P05025000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 43.19 | 28.50 | 29.00 | 0.00 | - | 198 | 0 | 8.62% |
| SPXW240510P05025000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 47.14 | 31.40 | 31.70 | 0.00 | - | 343 | 0 | 8.99% |
| SPXW240513P05025000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 37.73 | 33.90 | 34.40 | 0.00 | - | 69 | 0 | 8.53% |
| SPXW240514P05025000 | 2024-05-01 3:58PM EDT | 2024-05-14 | 48.73 | 36.50 | 37.00 | 0.00 | - | 22 | 0 | 8.89% |
| SPXW240515P05025000 | 2024-05-01 4:02PM EDT | 2024-05-15 | 55.29 | 40.90 | 41.40 | 0.00 | - | 125 | 0 | 9.69% |
| SPXW240516P05025000 | 2024-05-01 2:16PM EDT | 2024-05-16 | 56.00 | 42.60 | 43.20 | 0.00 | - | 16 | 0 | 9.80% |
| SPXW240517P05025000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 59.23 | 44.40 | 44.80 | 0.00 | - | 213 | 0 | 9.88% |
| SPXW240520P05025000 | 2024-05-01 2:42PM EDT | 2024-05-20 | 42.12 | 46.40 | 46.90 | 0.00 | - | 26 | 0 | 9.52% |
| SPXW240521P05025000 | 2024-05-01 4:04PM EDT | 2024-05-21 | 61.57 | 48.20 | 48.80 | 0.00 | - | 15 | 0 | 9.69% |
| SPXW240522P05025000 | 2024-05-01 4:13PM EDT | 2024-05-22 | 63.84 | 49.50 | 50.10 | 0.00 | - | 367 | 0 | 9.73% |
| SPXW240523P05025000 | 2024-04-30 10:16AM EDT | 2024-05-23 | 35.32 | 51.40 | 51.80 | 0.00 | - | 2 | 0 | 9.85% |
| SPXW240524P05025000 | 2024-05-01 4:08PM EDT | 2024-05-24 | 65.80 | 52.70 | 53.30 | 0.00 | - | 122 | 0 | 9.93% |
| SPXW240528P05025000 | 2024-05-01 12:01PM EDT | 2024-05-28 | 75.13 | 54.80 | 55.40 | 0.00 | - | 3 | 0 | 9.55% |
| SPXW240529P05025000 | 2024-04-30 3:45PM EDT | 2024-05-29 | 56.01 | 56.00 | 56.60 | 0.00 | - | 42 | 0 | 9.60% |
| SPXW240530P05025000 | 2024-05-01 10:42AM EDT | 2024-05-30 | 74.08 | 57.50 | 58.10 | 0.00 | - | 49 | 0 | 9.70% |
| SPXW240531P05025000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 73.08 | 58.60 | 59.10 | 0.00 | - | 32 | 0 | 9.71% |
| SPXW240603P05025000 | 2024-05-01 2:56PM EDT | 2024-06-03 | 48.42 | 60.20 | 61.30 | 0.00 | - | 4 | 0 | 9.62% |
| SPXW240604P05025000 | 2024-05-01 3:54PM EDT | 2024-06-04 | 73.00 | 61.50 | 62.30 | 0.00 | - | 2 | 0 | 9.64% |
| SPXW240607P05025000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 63.06 | 65.40 | 66.20 | 0.00 | - | 8 | 0 | 9.86% |
| SPXW240614P05025000 | 2024-05-01 3:55PM EDT | 2024-06-14 | 85.60 | 73.30 | 74.10 | 0.00 | - | 130 | 0 | 10.18% |
| SPX240621P05025000 | 2024-05-01 4:05PM EDT | 2024-06-21 | 88.60 | 76.70 | 77.30 | 0.00 | - | 316 | 0 | 9.88% |
| SPXW240628P05025000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 78.07 | 82.50 | 83.20 | 0.00 | - | 155 | 0 | 10.00% |
| SPX240719P05025000 | 2024-05-02 2:11AM EDT | 2024-07-19 | 99.38 | 94.40 | 95.30 | -7.52 | -7.03% | 1 | 0 | 9.87% |
| SPXW240731P05025000 | 2024-04-26 2:10PM EDT | 2024-07-31 | 88.34 | 101.90 | 102.90 | 0.00 | - | 18 | 0 | 9.96% |
| SPXW240816P05025000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 97.31 | 111.20 | 112.10 | 0.00 | - | 200 | 0 | 10.04% |
| SPXW240830P05025000 | 2024-05-01 4:11PM EDT | 2024-08-30 | 131.00 | 118.10 | 119.20 | 0.00 | - | 154 | 0 | 10.05% |
| SPX240920P05025000 | 2024-05-01 2:30PM EDT | 2024-09-20 | 132.45 | 128.70 | 129.70 | 0.00 | - | 66 | 0 | 10.12% |
| SPXW240930P05025000 | 2024-05-01 12:32PM EDT | 2024-09-30 | 146.30 | 133.40 | 134.50 | 0.00 | - | 8 | 0 | 10.16% |
| SPX241018P05025000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 143.00 | 142.00 | 143.10 | 0.00 | - | 99 | 0 | 10.23% |
| SPX241115P05025000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 170.42 | 160.80 | 162.30 | 0.00 | - | 22 | 0 | 10.79% |
| SPX241220P05025000 | 2024-05-01 3:43PM EDT | 2024-12-20 | 177.76 | 175.30 | 176.40 | 0.00 | - | 41 | 0 | 10.83% |
| SPXW241231P05025000 | 2024-05-01 3:53PM EDT | 2024-12-31 | 186.10 | 178.20 | 179.10 | 0.00 | - | 6 | 0 | 10.75% |
| SPX250117P05025000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 178.04 | 183.00 | 184.70 | 0.00 | - | 4 | 0 | 10.72% |
| SPX250221P05025000 | 2024-05-01 11:44AM EDT | 2025-02-21 | 206.00 | 195.80 | 197.70 | 0.00 | - | 38 | 0 | 10.79% |
| SPX250321P05025000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 210.00 | 206.70 | 208.30 | 0.00 | - | 53 | 0 | 10.88% |
| SPXW250331P05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 206.02 | 210.40 | 211.40 | 0.00 | - | 2 | 0 | 10.88% |
| SPX250417P05025000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 224.60 | 215.00 | 217.50 | 0.00 | - | 3 | 0 | 10.92% |
| SPX250516P05025000 | 2024-04-26 12:30PM EDT | 2025-05-16 | 211.78 | 223.80 | 227.00 | 0.00 | - | 10 | 0 | 10.96% |
| SPX250620P05025000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 243.88 | 233.90 | 236.50 | 0.00 | - | 40 | 0 | 10.94% |
© 2024 Yahoo. All rights reserved.