S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5030.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05030000 | 2024-05-01 10:34PM EDT | 2024-05-02 | 25.40 | 24.80 | 25.10 | +11.38 | +81.17% | 23 | 0 | 29.12% |
| SPXW240503C05030000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 27.23 | 36.80 | 37.30 | 0.00 | - | 1,617 | 0 | 28.88% |
| SPXW240506C05030000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 33.34 | 41.50 | 42.00 | 0.00 | - | 494 | 0 | 20.28% |
| SPXW240507C05030000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 37.50 | 45.40 | 46.00 | 0.00 | - | 37 | 0 | 20.08% |
| SPXW240508C05030000 | 2024-05-01 4:07PM EDT | 2024-05-08 | 40.00 | 49.10 | 49.70 | 0.00 | - | 71 | 0 | 19.93% |
| SPXW240509C05030000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 42.47 | 52.70 | 53.30 | 0.00 | - | 19 | 0 | 19.86% |
| SPXW240510C05030000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 45.60 | 55.80 | 56.30 | 0.00 | - | 155 | 0 | 19.68% |
| SPXW240513C05030000 | 2024-05-01 2:53PM EDT | 2024-05-13 | 85.60 | 59.10 | 59.80 | 0.00 | - | 51 | 0 | 18.01% |
| SPXW240514C05030000 | 2024-05-01 1:08PM EDT | 2024-05-14 | 53.80 | 61.90 | 62.50 | 0.00 | - | 50 | 0 | 18.01% |
| SPXW240515C05030000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 54.90 | 66.20 | 66.90 | 0.00 | - | 8 | 0 | 18.48% |
| SPXW240516C05030000 | 2024-05-01 2:01PM EDT | 2024-05-16 | 68.46 | 69.20 | 69.80 | 0.00 | - | 95 | 0 | 18.57% |
| SPX240517C05030000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 57.77 | 70.20 | 71.10 | 0.00 | - | 318 | 0 | 18.29% |
| SPXW240520C05030000 | 2024-05-01 3:52PM EDT | 2024-05-20 | 67.10 | 73.80 | 74.50 | 0.00 | - | 19 | 0 | 17.53% |
| SPXW240521C05030000 | 2024-05-01 12:48PM EDT | 2024-05-21 | 68.12 | 76.00 | 76.70 | 0.00 | - | 25 | 0 | 17.56% |
| SPXW240522C05030000 | 2024-05-01 10:39AM EDT | 2024-05-22 | 73.30 | 78.30 | 78.80 | 0.00 | - | 18 | 0 | 17.57% |
| SPXW240523C05030000 | 2024-05-01 10:22AM EDT | 2024-05-23 | 75.20 | 82.70 | 83.80 | 0.00 | - | 9 | 0 | 18.18% |
| SPXW240524C05030000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 74.22 | 85.20 | 85.80 | 0.00 | - | 37 | 0 | 18.18% |
| SPXW240528C05030000 | 2024-04-29 10:06AM EDT | 2024-05-28 | 139.56 | 87.30 | 88.00 | 0.00 | - | 4 | 0 | 17.18% |
| SPXW240530C05030000 | 2024-04-26 3:46PM EDT | 2024-05-30 | 138.03 | 90.80 | 92.00 | 0.00 | - | 74 | 0 | 17.29% |
| SPXW240531C05030000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 106.40 | 93.90 | 94.60 | 0.00 | - | 15 | 0 | 17.45% |
| SPXW240603C05030000 | 2024-05-01 1:06PM EDT | 2024-06-03 | 85.87 | 95.70 | 96.80 | 0.00 | - | 1 | 0 | 17.01% |
| SPXW240607C05030000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 95.80 | 104.40 | 105.30 | 0.00 | - | 2 | 0 | 17.39% |
| SPXW240610C05030000 | 2024-05-01 2:20PM EDT | 2024-06-10 | 102.00 | 106.00 | 107.50 | 0.00 | - | 10 | 0 | 17.06% |
| SPXW240614C05030000 | 2024-05-01 11:16AM EDT | 2024-06-14 | 106.80 | 116.20 | 117.30 | 0.00 | - | 2 | 0 | 17.68% |
| SPXW240621C05030000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 121.82 | 124.60 | 125.30 | 0.00 | - | 19 | 0 | 17.49% |
| SPXW240628C05030000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 181.90 | 134.00 | 135.00 | 0.00 | - | 7 | 0 | 17.61% |
| SPX240719C05030000 | 2024-04-25 1:45PM EDT | 2024-07-19 | 171.89 | 158.50 | 161.20 | 0.00 | - | 2 | 0 | 17.90% |
| SPXW240731C05030000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 182.87 | 173.60 | 175.40 | 0.00 | - | 10 | 0 | 18.10% |
| SPX240816C05030000 | 2024-04-30 9:43AM EDT | 2024-08-16 | 236.88 | 191.00 | 194.30 | 0.00 | - | 2 | 0 | 18.44% |
| SPXW240830C05030000 | 2024-04-25 12:39PM EDT | 2024-08-30 | 210.07 | 208.20 | 210.30 | 0.00 | - | 3 | 0 | 18.72% |
| SPXW240920C05030000 | 2024-04-25 11:08AM EDT | 2024-09-20 | 220.26 | 230.50 | 231.70 | 0.00 | - | - | 0 | 19.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05030000 | 2024-05-02 1:30AM EDT | 2024-05-02 | 9.70 | 9.30 | 9.50 | -10.90 | -52.91% | 436 | 0 | 0.00% |
| SPXW240503P05030000 | 2024-05-01 11:57PM EDT | 2024-05-03 | 21.00 | 20.80 | 21.20 | -9.70 | -31.60% | 54 | 0 | 9.89% |
| SPXW240506P05030000 | 2024-05-01 10:54PM EDT | 2024-05-06 | 24.66 | 24.80 | 25.20 | -11.74 | -32.25% | 5 | 0 | 8.03% |
| SPXW240507P05030000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 39.92 | 28.20 | 28.70 | 0.00 | - | 276 | 0 | 8.73% |
| SPXW240508P05030000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 42.10 | 31.00 | 31.50 | 0.00 | - | 119 | 0 | 9.11% |
| SPXW240509P05030000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 39.60 | 33.50 | 34.00 | 0.00 | - | 78 | 0 | 9.37% |
| SPXW240510P05030000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 46.70 | 36.30 | 36.90 | 0.00 | - | 265 | 0 | 9.77% |
| SPXW240513P05030000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 40.56 | 38.90 | 39.60 | 0.00 | - | 105 | 0 | 9.21% |
| SPXW240514P05030000 | 2024-05-01 3:27PM EDT | 2024-05-14 | 25.83 | 41.60 | 42.30 | 0.00 | - | 70 | 0 | 9.57% |
| SPXW240515P05030000 | 2024-05-01 3:26PM EDT | 2024-05-15 | 30.02 | 46.20 | 46.80 | 0.00 | - | 19 | 0 | 10.38% |
| SPXW240516P05030000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 59.40 | 47.90 | 48.50 | 0.00 | - | 18 | 0 | 10.45% |
| SPX240517P05030000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 60.98 | 48.50 | 49.30 | 0.00 | - | 646 | 0 | 10.31% |
| SPXW240520P05030000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 61.80 | 51.80 | 52.30 | 0.00 | - | 13 | 0 | 10.12% |
| SPXW240521P05030000 | 2024-04-23 12:16PM EDT | 2024-05-21 | 57.70 | 53.30 | 53.80 | 0.00 | - | 4 | 0 | 10.18% |
| SPXW240522P05030000 | 2024-05-01 9:37AM EDT | 2024-05-22 | 65.00 | 55.00 | 55.50 | 0.00 | - | 4 | 0 | 10.29% |
| SPXW240523P05030000 | 2024-04-30 3:58PM EDT | 2024-05-23 | 62.00 | 56.80 | 57.20 | 0.00 | - | 13 | 0 | 10.41% |
| SPXW240524P05030000 | 2024-05-01 4:05PM EDT | 2024-05-24 | 66.90 | 58.10 | 58.60 | 0.00 | - | 120 | 0 | 10.46% |
| SPXW240528P05030000 | 2024-05-01 3:48PM EDT | 2024-05-28 | 59.22 | 60.20 | 60.90 | 0.00 | - | 8 | 0 | 10.07% |
| SPXW240530P05030000 | 2024-04-30 4:11PM EDT | 2024-05-30 | 70.03 | 62.90 | 63.50 | 0.00 | - | 30 | 0 | 10.18% |
| SPXW240531P05030000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 74.50 | 63.70 | 64.30 | 0.00 | - | 55 | 0 | 10.15% |
| SPXW240603P05030000 | 2024-05-01 3:54PM EDT | 2024-06-03 | 71.50 | 65.20 | 66.20 | 0.00 | - | 11 | 0 | 10.00% |
| SPXW240607P05030000 | 2024-05-01 2:23PM EDT | 2024-06-07 | 77.85 | 70.70 | 71.50 | 0.00 | - | 104 | 0 | 10.27% |
| SPXW240610P05030000 | 2024-05-01 1:10PM EDT | 2024-06-10 | 87.50 | 72.10 | 73.40 | 0.00 | - | 1 | 0 | 10.17% |
| SPXW240614P05030000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 61.05 | 78.70 | 79.70 | 0.00 | - | 110 | 0 | 10.60% |
| SPX240621P05030000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 82.95 | 81.90 | 82.80 | 0.00 | - | 22 | 0 | 10.26% |
| SPXW240628P05030000 | 2024-05-01 3:03PM EDT | 2024-06-28 | 71.30 | 87.60 | 88.50 | 0.00 | - | 149 | 0 | 10.34% |
| SPXW240719P05030000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 101.20 | 100.00 | 101.00 | 0.00 | - | 158 | 0 | 10.20% |
| SPXW240731P05030000 | 2024-05-01 3:36PM EDT | 2024-07-31 | 102.15 | 107.00 | 108.20 | 0.00 | - | 3 | 0 | 10.23% |
| SPX240816P05030000 | 2024-04-29 12:39PM EDT | 2024-08-16 | 93.15 | 115.40 | 116.90 | 0.00 | - | 38 | 0 | 10.24% |
| SPXW240830P05030000 | 2024-05-01 9:59AM EDT | 2024-08-30 | 134.66 | 122.90 | 124.30 | 0.00 | - | 35 | 0 | 10.27% |
| SPX240920P05030000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 145.10 | 133.50 | 134.70 | 0.00 | - | 1 | 0 | 10.31% |
| SPXW240930P05030000 | 2024-04-12 11:05AM EDT | 2024-09-30 | 136.10 | 138.00 | 139.50 | 0.00 | - | 2 | 0 | 10.34% |
| SPX241018P05030000 | 2024-05-01 2:42PM EDT | 2024-10-18 | 137.90 | 146.30 | 148.10 | 0.00 | - | 15 | 0 | 10.41% |
© 2024 Yahoo. All rights reserved.