S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5035.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05035000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.05 | -21.90 | -99.77% | 14,881 | 284 | 3.00% |
| SPXW240502C05035000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 12.02 | 13.10 | 13.70 | -17.14 | -58.78% | 1,116 | 152 | 14.12% |
| SPXW240503C05035000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 23.90 | 25.40 | 26.10 | -13.62 | -36.30% | 942 | 587 | 18.57% |
| SPXW240506C05035000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 28.70 | 30.30 | 31.00 | -14.12 | -32.98% | 203 | 165 | 15.07% |
| SPXW240507C05035000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 36.20 | 34.20 | 35.00 | -7.91 | -17.93% | 5 | 45 | 15.41% |
| SPXW240508C05035000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 37.50 | 37.90 | 38.70 | -27.70 | -42.48% | 36 | 73 | 15.67% |
| SPXW240509C05035000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 39.97 | 41.50 | 42.40 | -15.04 | -27.34% | 14 | 24 | 15.96% |
| SPXW240510C05035000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 52.80 | 44.50 | 45.20 | -3.40 | -6.05% | 81 | 101 | 15.99% |
| SPXW240513C05035000 | 2024-05-01 3:02PM EDT | 2024-05-13 | 81.10 | 47.60 | 48.70 | +8.30 | +11.40% | 26 | 40 | 14.96% |
| SPXW240514C05035000 | 2024-05-01 10:54AM EDT | 2024-05-14 | 55.86 | 50.30 | 51.20 | -3.06 | -5.19% | 4 | 53 | 15.06% |
| SPXW240515C05035000 | 2024-05-01 2:11PM EDT | 2024-05-15 | 57.45 | 54.70 | 55.70 | -26.85 | -31.85% | 21 | 47 | 15.66% |
| SPXW240516C05035000 | 2024-05-01 2:28PM EDT | 2024-05-16 | 69.06 | 57.60 | 58.50 | -15.54 | -18.37% | 76 | 6 | 15.83% |
| SPXW240517C05035000 | 2024-05-01 4:10PM EDT | 2024-05-17 | 59.00 | 59.80 | 60.70 | -23.30 | -28.31% | 47 | 304 | 15.87% |
| SPXW240520C05035000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 60.14 | 62.20 | 63.00 | -57.82 | -49.02% | 30 | 16 | 15.12% |
| SPXW240521C05035000 | 2024-05-01 3:18PM EDT | 2024-05-21 | 99.40 | 64.30 | 65.20 | +1.23 | +1.25% | 10 | 16 | 15.22% |
| SPXW240524C05035000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 88.70 | 73.30 | 74.00 | +5.10 | +6.10% | 22 | 126 | 15.95% |
| SPXW240531C05035000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 85.40 | 81.60 | 83.00 | -19.70 | -18.74% | 5 | 86 | 15.58% |
| SPXW240621C05035000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 118.20 | 112.00 | 113.20 | -43.10 | -26.72% | 22 | 115 | 16.03% |
| SPXW240628C05035000 | 2024-05-01 8:48AM EDT | 2024-06-28 | 125.41 | 121.10 | 122.70 | -41.19 | -24.72% | 10 | 50 | 16.23% |
| SPX240719C05035000 | 2024-05-01 2:19PM EDT | 2024-07-19 | 151.40 | 146.40 | 148.00 | +4.15 | +2.82% | 7 | 10 | 16.63% |
| SPXW240930C05035000 | 2024-04-18 2:02PM EDT | 2024-09-30 | 247.10 | 222.10 | 230.50 | 0.00 | - | - | 15 | 18.39% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P05035000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 16.60 | 13.90 | 18.00 | -6.16 | -27.07% | 21,578 | 1,368 | 6.32% |
| SPXW240502P05035000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 22.14 | 20.60 | 21.60 | -5.72 | -20.53% | 2,233 | 301 | 7.70% |
| SPXW240503P05035000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 34.60 | 32.50 | 33.30 | -0.40 | -1.14% | 1,118 | 1,329 | 13.25% |
| SPXW240506P05035000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 41.00 | 36.70 | 37.50 | -0.05 | -0.12% | 212 | 176 | 11.06% |
| SPXW240507P05035000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 42.42 | 40.10 | 41.00 | +0.94 | +2.27% | 320 | 316 | 11.53% |
| SPXW240508P05035000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 45.90 | 43.00 | 43.90 | +10.20 | +28.57% | 96 | 93 | 11.78% |
| SPXW240509P05035000 | 2024-05-01 3:50PM EDT | 2024-05-09 | 37.24 | 45.30 | 46.20 | +3.94 | +11.83% | 17 | 95 | 11.85% |
| SPXW240510P05035000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 43.30 | 48.10 | 48.90 | -4.60 | -9.60% | 128 | 596 | 12.07% |
| SPXW240513P05035000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 44.60 | 50.60 | 51.70 | -2.81 | -5.93% | 15 | 58 | 11.33% |
| SPXW240514P05035000 | 2024-05-01 3:15PM EDT | 2024-05-14 | 37.80 | 53.30 | 54.30 | -14.49 | -27.71% | 29 | 140 | 11.59% |
| SPXW240515P05035000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 60.14 | 57.90 | 58.90 | +15.04 | +33.35% | 24 | 30 | 12.34% |
| SPXW240516P05035000 | 2024-05-01 3:49PM EDT | 2024-05-16 | 49.75 | 59.50 | 60.40 | +19.75 | +65.83% | 25 | 11 | 12.31% |
| SPX240517P05035000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 62.80 | 59.90 | 61.20 | +7.93 | +14.45% | 168 | 1,211 | 12.13% |
| SPXW240520P05035000 | 2024-05-01 11:51AM EDT | 2024-05-20 | 66.90 | 63.30 | 64.10 | +33.12 | +98.05% | 40 | 10 | 11.81% |
| SPXW240521P05035000 | 2024-05-01 6:57AM EDT | 2024-05-21 | 54.60 | 64.80 | 65.60 | +19.65 | +56.22% | 6 | 13 | 11.83% |
| SPXW240522P05035000 | 2024-04-30 9:54AM EDT | 2024-05-22 | 37.08 | 66.40 | 67.10 | 0.00 | - | 1 | 6 | 11.87% |
| SPXW240524P05035000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 69.80 | 69.30 | 70.10 | +4.38 | +6.70% | 132 | 217 | 11.95% |
| SPXW240531P05035000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 47.33 | 74.60 | 76.00 | -24.96 | -34.53% | 26 | 348 | 11.53% |
| SPXW240621P05035000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 95.90 | 93.20 | 94.50 | +16.50 | +20.78% | 2 | 171 | 11.36% |
| SPXW240628P05035000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 96.00 | 97.80 | 99.30 | +1.30 | +1.37% | 2 | 154 | 11.26% |
| SPX240719P05035000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 96.50 | 109.30 | 110.90 | +17.32 | +21.87% | 47 | 491 | 10.91% |
| SPXW240731P05035000 | 2024-04-26 2:13PM EDT | 2024-07-31 | 91.33 | 116.50 | 118.30 | 0.00 | - | 38 | 31 | 10.91% |
| SPX240816P05035000 | 2024-04-25 4:02PM EDT | 2024-08-16 | 113.20 | 124.80 | 126.70 | 0.00 | - | - | 16 | 10.85% |
| SPXW240930P05035000 | 2024-04-23 2:58AM EDT | 2024-09-30 | 160.30 | 146.70 | 149.10 | 0.00 | - | 28 | 29 | 10.84% |
© 2024 Yahoo. All rights reserved.