S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5050.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05050000 | 2024-05-02 5:01AM EDT | 2024-05-02 | 13.39 | 13.80 | 14.10 | +6.49 | +94.06% | 206 | 0 | 25.70% |
| SPXW240503C05050000 | 2024-05-02 3:40AM EDT | 2024-05-03 | 27.00 | 26.30 | 26.60 | +9.33 | +52.80% | 23 | 0 | 27.21% |
| SPXW240506C05050000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 20.50 | 31.70 | 32.10 | 0.00 | - | 536 | 0 | 19.65% |
| SPXW240507C05050000 | 2024-05-01 3:50PM EDT | 2024-05-07 | 36.33 | 34.90 | 35.30 | 0.00 | - | 68 | 0 | 19.23% |
| SPXW240508C05050000 | 2024-05-01 4:10PM EDT | 2024-05-08 | 30.40 | 38.90 | 39.30 | 0.00 | - | 291 | 0 | 19.28% |
| SPXW240509C05050000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 44.11 | 42.40 | 42.90 | 0.00 | - | 1 | 0 | 19.28% |
| SPXW240510C05050000 | 2024-05-02 3:42AM EDT | 2024-05-10 | 45.90 | 45.20 | 45.60 | +9.80 | +27.15% | 28 | 0 | 19.05% |
| SPXW240513C05050000 | 2024-05-01 4:01PM EDT | 2024-05-13 | 38.80 | 48.60 | 49.00 | 0.00 | - | 144 | 0 | 17.45% |
| SPXW240514C05050000 | 2024-05-01 3:48PM EDT | 2024-05-14 | 52.13 | 51.60 | 52.20 | 0.00 | - | 19 | 0 | 17.63% |
| SPXW240515C05050000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 45.65 | 56.00 | 56.50 | 0.00 | - | 282 | 0 | 18.10% |
| SPXW240516C05050000 | 2024-05-01 3:50PM EDT | 2024-05-16 | 58.81 | 58.30 | 58.90 | 0.00 | - | 25 | 0 | 18.08% |
| SPXW240517C05050000 | 2024-05-02 2:06AM EDT | 2024-05-17 | 59.80 | 60.60 | 61.00 | +9.35 | +18.53% | 11 | 0 | 18.02% |
| SPXW240520C05050000 | 2024-05-01 3:58PM EDT | 2024-05-20 | 53.21 | 63.40 | 63.90 | 0.00 | - | 15 | 0 | 17.17% |
| SPXW240521C05050000 | 2024-04-30 12:38PM EDT | 2024-05-21 | 84.25 | 65.30 | 66.00 | 0.00 | - | 3 | 0 | 17.19% |
| SPXW240522C05050000 | 2024-05-01 3:32PM EDT | 2024-05-22 | 76.80 | 67.30 | 67.90 | 0.00 | - | 28 | 0 | 17.18% |
| SPXW240523C05050000 | 2024-04-30 1:26PM EDT | 2024-05-23 | 91.28 | 72.50 | 73.00 | 0.00 | - | 8 | 0 | 17.83% |
| SPXW240524C05050000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 64.25 | 74.10 | 74.60 | 0.00 | - | 119 | 0 | 17.76% |
| SPXW240528C05050000 | 2024-05-01 2:45PM EDT | 2024-05-28 | 96.90 | 76.50 | 77.20 | 0.00 | - | 2 | 0 | 16.87% |
| SPXW240529C05050000 | 2024-05-01 11:46AM EDT | 2024-05-29 | 72.20 | 78.60 | 79.20 | 0.00 | - | 24 | 0 | 16.93% |
| SPXW240530C05050000 | 2024-05-02 12:49AM EDT | 2024-05-30 | 79.40 | 80.30 | 81.10 | -50.44 | -38.85% | 17 | 0 | 16.97% |
| SPXW240531C05050000 | 2024-05-01 3:41PM EDT | 2024-05-31 | 87.50 | 82.90 | 83.40 | 0.00 | - | 1,415 | 0 | 17.09% |
| SPXW240603C05050000 | 2024-05-01 4:04PM EDT | 2024-06-03 | 73.10 | 85.20 | 85.90 | 0.00 | - | 1 | 0 | 16.71% |
| SPXW240604C05050000 | 2024-04-30 11:17AM EDT | 2024-06-04 | 113.02 | 87.10 | 87.80 | 0.00 | - | 50 | 0 | 16.77% |
| SPXW240607C05050000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 81.30 | 93.00 | 93.60 | 0.00 | - | 31 | 0 | 16.99% |
| SPXW240614C05050000 | 2024-04-30 4:09PM EDT | 2024-06-14 | 103.44 | 105.50 | 106.20 | 0.00 | - | 59 | 0 | 17.40% |
| SPX240621C05050000 | 2024-05-02 4:53AM EDT | 2024-06-21 | 113.58 | 112.70 | 113.40 | +11.86 | +11.66% | 35 | 0 | 17.13% |
| SPXW240628C05050000 | 2024-05-01 4:11PM EDT | 2024-06-28 | 111.90 | 122.60 | 123.20 | 0.00 | - | 15 | 0 | 17.29% |
| SPX240719C05050000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 146.10 | 148.20 | 149.60 | 0.00 | - | 154 | 0 | 17.65% |
| SPXW240731C05050000 | 2024-05-01 3:41PM EDT | 2024-07-31 | 166.30 | 162.90 | 163.80 | 0.00 | - | 121 | 0 | 17.87% |
| SPXW240816C05050000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 191.44 | 181.60 | 182.30 | 0.00 | - | 1 | 0 | 18.18% |
| SPXW240830C05050000 | 2024-04-25 11:40AM EDT | 2024-08-30 | 190.00 | 197.50 | 198.30 | 0.00 | - | 30 | 0 | 18.49% |
| SPX240920C05050000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 241.60 | 218.00 | 219.40 | 0.00 | - | 695 | 0 | 18.75% |
| SPXW240930C05050000 | 2024-04-30 1:07PM EDT | 2024-09-30 | 246.20 | 228.10 | 229.10 | 0.00 | - | 10 | 0 | 18.88% |
| SPX241018C05050000 | 2024-05-01 4:05PM EDT | 2024-10-18 | 237.84 | 247.90 | 252.00 | 0.00 | - | 809 | 0 | 19.52% |
| SPX241115C05050000 | 2024-05-01 1:20PM EDT | 2024-11-15 | 269.51 | 283.50 | 288.30 | 0.00 | - | 7 | 0 | 20.55% |
| SPX241220C05050000 | 2024-05-01 4:14PM EDT | 2024-12-20 | 303.30 | 315.90 | 318.30 | 0.00 | - | 2,281 | 0 | 20.82% |
| SPXW241231C05050000 | 2024-05-01 11:39AM EDT | 2024-12-31 | 317.21 | 325.00 | 328.30 | 0.00 | - | 2 | 0 | 20.96% |
| SPX250117C05050000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 394.18 | 343.20 | 346.10 | 0.00 | - | 19 | 0 | 21.32% |
| SPX250221C05050000 | 2024-05-01 12:53PM EDT | 2025-02-21 | 362.56 | 374.00 | 377.30 | 0.00 | - | 3 | 0 | 21.75% |
| SPX250321C05050000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 427.82 | 397.60 | 401.00 | 0.00 | - | 368 | 0 | 22.05% |
| SPXW250331C05050000 | 2024-04-22 9:35AM EDT | 2025-03-31 | 393.88 | 406.20 | 410.10 | 0.00 | - | 6 | 0 | 22.19% |
| SPX250417C05050000 | 2024-05-01 12:22PM EDT | 2025-04-17 | 412.30 | 421.80 | 425.50 | 0.00 | - | 350 | 0 | 22.43% |
| SPX250516C05050000 | 2024-04-29 4:14PM EDT | 2025-05-16 | 499.21 | 442.20 | 451.40 | 0.00 | - | 26 | 0 | 22.83% |
| SPX250620C05050000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 471.35 | 468.70 | 476.10 | 0.00 | - | 470 | 0 | 23.01% |
| SPX251219C05050000 | 2024-05-01 12:13PM EDT | 2025-12-19 | 593.44 | 595.10 | 610.50 | 0.00 | - | 400 | 0 | 24.46% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05050000 | 2024-05-02 5:06AM EDT | 2024-05-02 | 16.00 | 15.50 | 15.80 | -16.90 | -51.37% | 122 | 0 | 0.00% |
| SPXW240503P05050000 | 2024-05-02 4:46AM EDT | 2024-05-03 | 28.20 | 28.40 | 28.80 | -15.15 | -34.95% | 38 | 0 | 0.00% |
| SPXW240506P05050000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 47.41 | 32.80 | 33.30 | 0.00 | - | 429 | 0 | 4.66% |
| SPXW240507P05050000 | 2024-05-01 4:02PM EDT | 2024-05-07 | 50.65 | 35.70 | 36.10 | 0.00 | - | 198 | 0 | 5.99% |
| SPXW240508P05050000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 55.00 | 39.00 | 39.30 | 0.00 | - | 468 | 0 | 7.04% |
| SPXW240509P05050000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 48.40 | 41.20 | 41.60 | 0.00 | - | 86 | 0 | 7.51% |
| SPXW240510P05050000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 56.00 | 43.90 | 44.30 | 0.00 | - | 903 | 0 | 8.07% |
| SPXW240513P05050000 | 2024-05-01 4:07PM EDT | 2024-05-13 | 59.35 | 46.60 | 47.10 | 0.00 | - | 324 | 0 | 7.84% |
| SPXW240514P05050000 | 2024-05-01 3:57PM EDT | 2024-05-14 | 64.01 | 48.70 | 49.30 | 0.00 | - | 62 | 0 | 8.17% |
| SPXW240515P05050000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 67.70 | 53.50 | 54.00 | 0.00 | - | 115 | 0 | 9.16% |
| SPXW240516P05050000 | 2024-05-01 3:52PM EDT | 2024-05-16 | 63.60 | 54.80 | 55.30 | 0.00 | - | 23 | 0 | 9.19% |
| SPXW240517P05050000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 69.41 | 56.60 | 57.00 | 0.00 | - | 271 | 0 | 9.32% |
| SPXW240520P05050000 | 2024-05-01 4:06PM EDT | 2024-05-20 | 71.00 | 58.40 | 58.90 | 0.00 | - | 26 | 0 | 8.99% |
| SPXW240521P05050000 | 2024-05-01 12:55PM EDT | 2024-05-21 | 77.20 | 60.50 | 61.10 | 0.00 | - | 3 | 0 | 9.25% |
| SPXW240522P05050000 | 2024-05-01 3:35PM EDT | 2024-05-22 | 56.78 | 61.50 | 62.00 | 0.00 | - | 53 | 0 | 9.22% |
| SPXW240523P05050000 | 2024-05-01 12:40PM EDT | 2024-05-23 | 79.42 | 63.80 | 64.20 | 0.00 | - | 36 | 0 | 9.48% |
| SPXW240524P05050000 | 2024-05-01 4:12PM EDT | 2024-05-24 | 78.15 | 65.10 | 65.60 | 0.00 | - | 205 | 0 | 9.56% |
| SPXW240528P05050000 | 2024-05-01 3:31PM EDT | 2024-05-28 | 55.00 | 66.60 | 67.50 | 0.00 | - | 2 | 0 | 9.18% |
| SPXW240529P05050000 | 2024-05-01 3:20PM EDT | 2024-05-29 | 54.60 | 68.50 | 69.00 | 0.00 | - | 223 | 0 | 9.29% |
| SPXW240530P05050000 | 2024-05-01 11:30AM EDT | 2024-05-30 | 84.19 | 69.40 | 69.90 | 0.00 | - | 1 | 0 | 9.29% |
| SPXW240531P05050000 | 2024-05-02 3:41AM EDT | 2024-05-31 | 71.00 | 70.60 | 71.10 | -11.40 | -13.83% | 28 | 0 | 9.35% |
| SPXW240603P05050000 | 2024-05-01 3:23PM EDT | 2024-06-03 | 60.40 | 72.50 | 73.10 | 0.00 | - | 4 | 0 | 9.26% |
| SPXW240604P05050000 | 2024-04-30 12:11PM EDT | 2024-06-04 | 61.60 | 73.20 | 73.90 | 0.00 | - | 9 | 0 | 9.25% |
| SPXW240607P05050000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 90.50 | 77.20 | 77.80 | 0.00 | - | 79 | 0 | 9.50% |
| SPXW240610P05050000 | 2024-05-01 3:52PM EDT | 2024-06-10 | 87.00 | 78.60 | 79.20 | 0.00 | - | 65 | 0 | 9.35% |
| SPXW240614P05050000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 67.80 | 85.30 | 85.90 | 0.00 | - | 22 | 0 | 9.89% |
| SPX240621P05050000 | 2024-05-02 4:53AM EDT | 2024-06-21 | 87.85 | 87.90 | 88.60 | -11.88 | -11.91% | 35 | 0 | 9.56% |
| SPXW240628P05050000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 105.82 | 93.60 | 94.30 | 0.00 | - | 51 | 0 | 9.68% |
| SPX240719P05050000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 105.66 | 105.90 | 106.50 | 0.00 | - | 319 | 0 | 9.62% |
| SPXW240731P05050000 | 2024-05-01 1:03PM EDT | 2024-07-31 | 127.70 | 112.90 | 113.50 | 0.00 | - | 77 | 0 | 9.67% |
| SPXW240816P05050000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 132.13 | 122.20 | 122.80 | 0.00 | - | 1 | 0 | 9.78% |
| SPXW240830P05050000 | 2024-05-01 4:01PM EDT | 2024-08-30 | 140.90 | 129.30 | 130.00 | 0.00 | - | 36 | 0 | 9.82% |
| SPX240920P05050000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 125.40 | 139.40 | 140.10 | 0.00 | - | 555 | 0 | 9.88% |
| SPXW240930P05050000 | 2024-05-01 11:04AM EDT | 2024-09-30 | 153.16 | 144.50 | 145.20 | 0.00 | - | 2 | 0 | 9.95% |
| SPX241018P05050000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 166.00 | 152.60 | 153.70 | 0.00 | - | 602 | 0 | 10.03% |
| SPX241115P05050000 | 2024-05-01 2:01PM EDT | 2024-11-15 | 177.21 | 171.70 | 172.70 | 0.00 | - | 43 | 0 | 10.59% |
| SPX241220P05050000 | 2024-05-01 4:03PM EDT | 2024-12-20 | 196.46 | 185.30 | 186.50 | 0.00 | - | 2,046 | 0 | 10.62% |
| SPXW241231P05050000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 188.96 | 188.60 | 189.60 | 0.00 | - | 7 | 0 | 10.57% |
| SPX250117P05050000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 178.00 | 193.10 | 194.60 | 0.00 | - | 23 | 0 | 10.52% |
| SPX250221P05050000 | 2024-05-01 3:01PM EDT | 2025-02-21 | 189.31 | 206.20 | 207.70 | 0.00 | - | 34 | 0 | 10.60% |
| SPX250321P05050000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 202.74 | 216.70 | 217.90 | 0.00 | - | 368 | 0 | 10.68% |
| SPXW250331P05050000 | 2024-04-22 9:35AM EDT | 2025-03-31 | 256.20 | 220.10 | 221.50 | 0.00 | - | 6 | 0 | 10.70% |
| SPX250417P05050000 | 2024-05-01 3:55PM EDT | 2025-04-17 | 234.50 | 225.30 | 227.20 | 0.00 | - | 115 | 0 | 10.73% |
| SPX250516P05050000 | 2024-05-01 3:59PM EDT | 2025-05-16 | 243.50 | 233.90 | 236.70 | 0.00 | - | 4 | 0 | 10.78% |
| SPX250620P05050000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 245.33 | 244.00 | 246.10 | 0.00 | - | 570 | 0 | 10.76% |
| SPX251219P05050000 | 2024-05-01 12:13PM EDT | 2025-12-19 | 296.99 | 288.10 | 293.60 | 0.00 | - | 400 | 0 | 10.83% |
© 2024 Yahoo. All rights reserved.