S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5045.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05045000 | 2024-05-01 11:43PM EDT | 2024-05-02 | 15.70 | 16.00 | 16.30 | +7.33 | +87.57% | 89 | 0 | 26.26% |
| SPXW240503C05045000 | 2024-05-01 4:06PM EDT | 2024-05-03 | 20.61 | 28.50 | 28.90 | 0.00 | - | 1,163 | 0 | 27.48% |
| SPXW240506C05045000 | 2024-05-01 8:21PM EDT | 2024-05-06 | 31.65 | 33.00 | 33.50 | +6.65 | +26.60% | 1 | 0 | 19.40% |
| SPXW240507C05045000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 28.70 | 36.80 | 37.40 | 0.00 | - | 44 | 0 | 19.26% |
| SPXW240508C05045000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 32.70 | 40.40 | 41.10 | 0.00 | - | 59 | 0 | 19.19% |
| SPXW240509C05045000 | 2024-05-01 4:14PM EDT | 2024-05-09 | 34.98 | 44.00 | 44.80 | 0.00 | - | 19 | 0 | 19.22% |
| SPXW240510C05045000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 39.60 | 46.90 | 47.50 | 0.00 | - | 107 | 0 | 18.99% |
| SPXW240513C05045000 | 2024-05-01 3:47PM EDT | 2024-05-13 | 52.75 | 50.20 | 51.00 | 0.00 | - | 45 | 0 | 17.42% |
| SPXW240514C05045000 | 2024-05-01 3:48PM EDT | 2024-05-14 | 54.98 | 52.90 | 53.50 | 0.00 | - | 13 | 0 | 17.41% |
| SPXW240515C05045000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 49.37 | 57.30 | 58.00 | 0.00 | - | 34 | 0 | 17.93% |
| SPXW240516C05045000 | 2024-05-01 3:48PM EDT | 2024-05-16 | 61.17 | 60.10 | 60.80 | 0.00 | - | 8 | 0 | 18.02% |
| SPXW240517C05045000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 54.10 | 62.60 | 63.00 | 0.00 | - | 78 | 0 | 17.98% |
| SPXW240520C05045000 | 2024-05-01 3:52PM EDT | 2024-05-20 | 59.00 | 64.70 | 65.30 | 0.00 | - | 2 | 0 | 17.00% |
| SPXW240521C05045000 | 2024-05-01 3:50PM EDT | 2024-05-21 | 68.00 | 66.80 | 67.50 | 0.00 | - | 2 | 0 | 17.05% |
| SPXW240522C05045000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 69.80 | 69.10 | 69.70 | 0.00 | - | 11 | 0 | 17.10% |
| SPXW240523C05045000 | 2024-04-26 1:40PM EDT | 2024-05-23 | 124.78 | 73.80 | 74.30 | 0.00 | - | 2 | 0 | 17.64% |
| SPXW240524C05045000 | 2024-04-30 2:48PM EDT | 2024-05-24 | 94.10 | 75.80 | 76.40 | 0.00 | - | 10 | 0 | 17.68% |
| SPXW240531C05045000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 80.70 | 84.50 | 85.10 | 0.00 | - | 20 | 0 | 17.00% |
| SPXW240621C05045000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 118.60 | 114.90 | 115.60 | 0.00 | - | 44 | 0 | 17.12% |
| SPXW240628C05045000 | 2024-04-17 10:51AM EDT | 2024-06-28 | 164.90 | 124.30 | 125.20 | 0.00 | - | 5 | 0 | 17.26% |
| SPX240719C05045000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 196.52 | 148.50 | 151.70 | 0.00 | - | 38 | 0 | 17.63% |
| SPXW240731C05045000 | 2024-04-25 3:58PM EDT | 2024-07-31 | 179.50 | 163.50 | 165.50 | 0.00 | - | - | 0 | 17.81% |
| SPX240816C05045000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 214.46 | 180.70 | 184.50 | 0.00 | - | - | 0 | 18.17% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 243.51 | 229.10 | 230.40 | 0.00 | - | - | 0 | 18.80% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05045000 | 2024-05-01 11:36PM EDT | 2024-05-02 | 15.80 | 15.60 | 16.00 | -13.85 | -46.71% | 47 | 0 | 0.00% |
| SPXW240503P05045000 | 2024-05-01 11:24PM EDT | 2024-05-03 | 27.60 | 27.70 | 28.20 | -11.35 | -29.14% | 3 | 0 | 6.41% |
| SPXW240506P05045000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 44.14 | 31.60 | 32.20 | 0.00 | - | 211 | 0 | 6.54% |
| SPXW240507P05045000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 48.50 | 34.90 | 35.50 | 0.00 | - | 295 | 0 | 7.52% |
| SPXW240508P05045000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 38.38 | 37.60 | 38.30 | -6.42 | -14.33% | 1 | 0 | 8.11% |
| SPXW240509P05045000 | 2024-05-01 11:21PM EDT | 2024-05-09 | 39.67 | 39.90 | 40.60 | -2.80 | -6.59% | 20 | 0 | 8.44% |
| SPXW240510P05045000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 55.61 | 42.70 | 43.30 | 0.00 | - | 312 | 0 | 8.89% |
| SPXW240513P05045000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 48.10 | 45.40 | 46.10 | 0.00 | - | 26 | 0 | 8.52% |
| SPXW240514P05045000 | 2024-05-01 2:56PM EDT | 2024-05-14 | 34.51 | 47.80 | 48.70 | 0.00 | - | 25 | 0 | 8.91% |
| SPXW240515P05045000 | 2024-05-01 3:45PM EDT | 2024-05-15 | 50.10 | 52.50 | 53.30 | 0.00 | - | 16 | 0 | 9.81% |
| SPXW240516P05045000 | 2024-05-01 3:38PM EDT | 2024-05-16 | 52.35 | 54.10 | 54.90 | 0.00 | - | 4 | 0 | 9.88% |
| SPX240517P05045000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 64.60 | 54.60 | 55.60 | 0.00 | - | 23 | 0 | 9.74% |
| SPXW240520P05045000 | 2024-04-29 4:00PM EDT | 2024-05-20 | 32.25 | 57.90 | 58.60 | 0.00 | - | 20 | 0 | 9.62% |
| SPXW240522P05045000 | 2024-05-01 9:09AM EDT | 2024-05-22 | 73.80 | 61.00 | 61.50 | 0.00 | - | 6 | 0 | 9.77% |
| SPXW240524P05045000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 77.62 | 63.80 | 64.50 | 0.00 | - | 106 | 0 | 9.94% |
| SPXW240531P05045000 | 2024-05-01 10:43PM EDT | 2024-05-31 | 68.70 | 69.40 | 70.30 | +0.19 | +0.28% | 1 | 0 | 9.73% |
| SPXW240621P05045000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 92.98 | 88.20 | 88.90 | 0.00 | - | 10 | 0 | 9.98% |
| SPXW240628P05045000 | 2024-04-29 1:46PM EDT | 2024-06-28 | 67.30 | 93.10 | 94.00 | 0.00 | - | 3 | 0 | 10.00% |
| SPX240719P05045000 | 2024-05-01 10:05AM EDT | 2024-07-19 | 119.36 | 104.70 | 105.90 | 0.00 | - | 1 | 0 | 9.86% |
| SPXW240731P05045000 | 2024-04-30 11:03AM EDT | 2024-07-31 | 93.24 | 112.10 | 113.30 | 0.00 | - | 2 | 0 | 9.93% |
| SPX240816P05045000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 106.40 | 120.60 | 122.00 | 0.00 | - | 1 | 0 | 9.96% |
| SPXW240930P05045000 | 2024-04-23 10:02AM EDT | 2024-09-30 | 151.18 | 142.90 | 144.60 | 0.00 | - | 23 | 0 | 10.11% |
© 2024 Yahoo. All rights reserved.