S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5040.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05040000 | 2024-05-02 8:03AM EDT | 2024-05-02 | 20.64 | 20.80 | 21.10 | +10.04 | +94.72% | 177 | 523 | 29.24% |
| SPXW240503C05040000 | 2024-05-02 1:21AM EDT | 2024-05-03 | 31.40 | 33.60 | 33.90 | +8.65 | +38.02% | 5 | 843 | 29.53% |
| SPXW240506C05040000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 26.53 | 38.40 | 38.80 | 0.00 | - | 152 | 84 | 20.80% |
| SPXW240507C05040000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 30.95 | 42.80 | 43.20 | 0.00 | - | 25 | 145 | 20.72% |
| SPXW240508C05040000 | 2024-05-01 4:06PM EDT | 2024-05-08 | 35.00 | 46.30 | 46.70 | 0.00 | - | 56 | 106 | 20.46% |
| SPXW240509C05040000 | 2024-05-01 2:32PM EDT | 2024-05-09 | 45.50 | 50.40 | 50.90 | 0.00 | - | 1 | 57 | 20.57% |
| SPXW240510C05040000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 38.73 | 53.40 | 53.80 | 0.00 | - | 49 | 163 | 20.32% |
| SPXW240513C05040000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 54.20 | 56.50 | 57.00 | 0.00 | - | 16 | 53 | 18.49% |
| SPXW240514C05040000 | 2024-05-01 1:27PM EDT | 2024-05-14 | 50.32 | 59.20 | 59.70 | 0.00 | - | 8 | 156 | 18.48% |
| SPXW240515C05040000 | 2024-05-02 7:31AM EDT | 2024-05-15 | 64.80 | 63.50 | 64.00 | -22.82 | -26.04% | 7 | 53 | 18.91% |
| SPXW240516C05040000 | 2024-05-01 3:47PM EDT | 2024-05-16 | 65.50 | 66.50 | 67.00 | 0.00 | - | 23 | 32 | 19.01% |
| SPXW240517C05040000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 67.31 | 68.80 | 69.20 | 0.00 | - | 70 | 290 | 18.93% |
| SPXW240520C05040000 | 2024-05-01 3:48PM EDT | 2024-05-20 | 67.83 | 71.00 | 71.60 | 0.00 | - | 1 | 35 | 17.90% |
| SPXW240521C05040000 | 2024-05-01 3:50PM EDT | 2024-05-21 | 70.90 | 73.10 | 73.60 | 0.00 | - | 12 | 44 | 17.88% |
| SPXW240522C05040000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 72.70 | 75.40 | 76.00 | 0.00 | - | 11 | 23 | 17.95% |
| SPXW240523C05040000 | 2024-04-26 9:37AM EDT | 2024-05-23 | 110.82 | 80.50 | 81.00 | 0.00 | - | 2 | 35 | 18.55% |
| SPXW240524C05040000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 105.19 | 82.30 | 82.80 | 0.00 | - | 22 | 74 | 18.51% |
| SPXW240528C05040000 | 2024-04-26 4:04PM EDT | 2024-05-28 | 123.81 | 84.60 | 85.40 | 0.00 | - | 4 | 44 | 17.56% |
| SPXW240529C05040000 | 2024-05-01 10:46AM EDT | 2024-05-29 | 77.69 | 86.70 | 87.30 | 0.00 | - | 20 | 40 | 17.58% |
| SPXW240530C05040000 | 2024-04-26 3:44PM EDT | 2024-05-30 | 130.24 | 88.10 | 88.90 | 0.00 | - | 48 | 90 | 17.56% |
| SPXW240531C05040000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 87.82 | 91.20 | 91.70 | 0.00 | - | 43 | 148 | 17.76% |
| SPXW240603C05040000 | 2024-04-25 3:47PM EDT | 2024-06-03 | 103.48 | 93.00 | 93.70 | 0.00 | - | 1 | 4 | 17.26% |
| SPXW240604C05040000 | 2024-04-30 9:53AM EDT | 2024-06-04 | 133.77 | 95.00 | 95.70 | 0.00 | - | 2 | 2 | 17.33% |
| SPXW240607C05040000 | 2024-05-01 12:18PM EDT | 2024-06-07 | 90.82 | 101.60 | 102.20 | 0.00 | - | 17 | 42 | 17.64% |
| SPXW240614C05040000 | 2024-05-01 3:10PM EDT | 2024-06-14 | 137.10 | 113.50 | 114.20 | 0.00 | - | 15 | 66 | 17.90% |
| SPX240621C05040000 | 2024-05-01 2:36PM EDT | 2024-06-21 | 116.00 | 120.80 | 121.50 | 0.00 | - | 4 | 3,852 | 17.60% |
| SPXW240628C05040000 | 2024-04-30 12:31PM EDT | 2024-06-28 | 151.33 | 131.30 | 132.00 | 0.00 | - | 20 | 171 | 17.82% |
| SPXW240719C05040000 | 2024-04-23 11:06AM EDT | 2024-07-19 | 181.40 | 157.50 | 158.50 | 0.00 | - | 2 | 162 | 18.11% |
| SPXW240731C05040000 | 2024-04-29 11:41AM EDT | 2024-07-31 | 213.50 | 171.20 | 172.40 | 0.00 | - | 6 | 73 | 18.27% |
| SPXW240816C05040000 | 2024-04-15 11:19AM EDT | 2024-08-16 | 279.70 | 189.80 | 190.90 | 0.00 | - | 2 | 10 | 18.55% |
| SPXW240830C05040000 | 2024-05-01 3:25PM EDT | 2024-08-30 | 228.23 | 205.80 | 207.20 | 0.00 | - | 2 | 3 | 18.86% |
| SPX240920C05040000 | 2024-03-27 2:26PM EDT | 2024-09-20 | 389.58 | 265.20 | 268.00 | 0.00 | - | 2 | 3 | 22.28% |
| SPXW240930C05040000 | 2024-04-17 1:46PM EDT | 2024-09-30 | 259.40 | 236.20 | 237.70 | 0.00 | - | - | 16 | 19.19% |
| SPX241018C05040000 | 2024-04-30 1:48PM EDT | 2024-10-18 | 274.81 | 256.40 | 260.10 | 0.00 | - | 50 | 25 | 19.78% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05040000 | 2024-05-02 8:05AM EDT | 2024-05-02 | 9.80 | 9.40 | 9.60 | -17.24 | -63.52% | 464 | 905 | 0.00% |
| SPXW240503P05040000 | 2024-05-02 7:48AM EDT | 2024-05-03 | 22.30 | 22.20 | 22.50 | -15.30 | -40.69% | 458 | 1,883 | 4.67% |
| SPXW240506P05040000 | 2024-05-02 7:39AM EDT | 2024-05-06 | 26.70 | 26.40 | 26.70 | -14.90 | -35.82% | 22 | 439 | 5.61% |
| SPXW240507P05040000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 45.13 | 30.00 | 30.40 | 0.00 | - | 163 | 152 | 6.81% |
| SPXW240508P05040000 | 2024-05-02 4:38AM EDT | 2024-05-08 | 33.30 | 32.60 | 33.00 | -6.70 | -16.75% | 438 | 596 | 7.34% |
| SPXW240509P05040000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 35.00 | 35.20 | 35.60 | 0.00 | - | 21 | 146 | 7.82% |
| SPXW240510P05040000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 51.79 | 38.20 | 38.50 | 0.00 | - | 630 | 913 | 8.35% |
| SPXW240513P05040000 | 2024-05-02 1:11AM EDT | 2024-05-13 | 43.50 | 40.80 | 41.20 | -11.99 | -21.61% | 8 | 185 | 8.01% |
| SPXW240514P05040000 | 2024-05-02 4:10AM EDT | 2024-05-14 | 42.20 | 43.50 | 44.00 | -15.00 | -26.22% | 6 | 138 | 8.47% |
| SPXW240515P05040000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 61.63 | 47.90 | 48.40 | 0.00 | - | 24 | 76 | 9.31% |
| SPXW240516P05040000 | 2024-05-01 3:49PM EDT | 2024-05-16 | 51.85 | 49.50 | 50.00 | 0.00 | - | 19 | 43 | 9.40% |
| SPXW240517P05040000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 66.20 | 51.50 | 51.90 | 0.00 | - | 77 | 1,056 | 9.57% |
| SPXW240520P05040000 | 2024-05-01 8:37PM EDT | 2024-05-20 | 58.20 | 53.30 | 53.80 | +15.44 | +36.11% | 1 | 181 | 9.20% |
| SPXW240521P05040000 | 2024-04-30 10:14AM EDT | 2024-05-21 | 36.25 | 54.70 | 55.20 | 0.00 | - | 10 | 21 | 9.28% |
| SPXW240522P05040000 | 2024-05-02 6:24AM EDT | 2024-05-22 | 57.33 | 56.40 | 56.90 | -15.33 | -21.10% | 1 | 44 | 9.41% |
| SPXW240523P05040000 | 2024-05-01 9:33AM EDT | 2024-05-23 | 70.79 | 58.20 | 58.70 | 0.00 | - | 12 | 42 | 9.57% |
| SPXW240524P05040000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 44.40 | 59.70 | 60.20 | 0.00 | - | 160 | 553 | 9.66% |
| SPXW240528P05040000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 75.00 | 61.50 | 62.10 | 0.00 | - | 14 | 38 | 9.27% |
| SPXW240531P05040000 | 2024-05-01 4:08PM EDT | 2024-05-31 | 77.10 | 65.20 | 65.60 | 0.00 | - | 109 | 431 | 9.41% |
| SPXW240603P05040000 | 2024-05-01 10:03AM EDT | 2024-06-03 | 84.44 | 66.90 | 67.70 | 0.00 | - | 96 | 90 | 9.33% |
| SPXW240607P05040000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 76.99 | 72.10 | 72.60 | 0.00 | - | 49 | 155 | 9.58% |
| SPXW240610P05040000 | 2024-05-01 3:21PM EDT | 2024-06-10 | 63.38 | 73.80 | 74.40 | 0.00 | - | 98 | 56 | 9.49% |
| SPXW240614P05040000 | 2024-05-01 4:12PM EDT | 2024-06-14 | 93.61 | 80.00 | 80.60 | 0.00 | - | 39 | 62 | 9.95% |
| SPX240621P05040000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 96.95 | 83.30 | 84.00 | 0.00 | - | 39 | 4,857 | 9.70% |
| SPXW240628P05040000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 101.78 | 89.10 | 89.70 | 0.00 | - | 32 | 114 | 9.81% |
| SPXW240719P05040000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 87.77 | 101.60 | 102.20 | 0.00 | - | 101 | 230 | 9.76% |
| SPXW240731P05040000 | 2024-04-30 10:16AM EDT | 2024-07-31 | 88.92 | 108.30 | 109.20 | 0.00 | - | 1 | 106 | 9.79% |
| SPXW240816P05040000 | 2024-04-22 12:10PM EDT | 2024-08-16 | 156.26 | 117.70 | 118.40 | 0.00 | - | - | 1 | 9.88% |
| SPXW240830P05040000 | 2024-05-01 10:06AM EDT | 2024-08-30 | 138.00 | 124.30 | 125.40 | 0.00 | - | 1 | 13 | 9.90% |
| SPX240920P05040000 | 2024-04-30 11:03AM EDT | 2024-09-20 | 118.64 | 134.90 | 135.90 | 0.00 | - | 2 | 45 | 9.98% |
| SPXW240930P05040000 | 2024-04-23 10:02AM EDT | 2024-09-30 | 149.58 | 139.60 | 140.70 | 0.00 | - | 1 | 13 | 10.02% |
© 2024 Yahoo. All rights reserved.