S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5055.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05055000 | 2024-05-01 9:30PM EDT | 2024-05-02 | 10.50 | 10.00 | 10.40 | +4.80 | +84.21% | 13 | 0 | 23.27% |
| SPXW240503C05055000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 16.75 | 22.40 | 22.90 | 0.00 | - | 442 | 0 | 25.86% |
| SPXW240506C05055000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 20.20 | 26.90 | 27.60 | 0.00 | - | 296 | 0 | 18.49% |
| SPXW240507C05055000 | 2024-05-01 3:47PM EDT | 2024-05-07 | 35.43 | 30.60 | 31.30 | 0.00 | - | 22 | 0 | 18.39% |
| SPXW240508C05055000 | 2024-05-01 4:10PM EDT | 2024-05-08 | 28.20 | 34.10 | 34.90 | 0.00 | - | 66 | 0 | 18.37% |
| SPXW240509C05055000 | 2024-05-01 3:50PM EDT | 2024-05-09 | 39.19 | 37.50 | 38.40 | 0.00 | - | 10 | 0 | 18.41% |
| SPXW240510C05055000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 32.50 | 40.60 | 41.20 | 0.00 | - | 130 | 0 | 18.28% |
| SPXW240513C05055000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 46.13 | 43.70 | 44.50 | 0.00 | - | 32 | 0 | 16.76% |
| SPXW240514C05055000 | 2024-05-01 3:30PM EDT | 2024-05-14 | 65.40 | 46.50 | 47.30 | 0.00 | - | 14 | 0 | 16.86% |
| SPXW240515C05055000 | 2024-05-01 2:55PM EDT | 2024-05-15 | 76.80 | 50.70 | 51.50 | 0.00 | - | 10 | 0 | 17.34% |
| SPXW240516C05055000 | 2024-05-01 3:50PM EDT | 2024-05-16 | 56.13 | 53.30 | 54.40 | 0.00 | - | 23 | 0 | 17.48% |
| SPX240517C05055000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 67.50 | 54.50 | 55.50 | 0.00 | - | 42 | 0 | 17.19% |
| SPXW240520C05055000 | 2024-04-30 2:24PM EDT | 2024-05-20 | 79.57 | 57.90 | 58.60 | 0.00 | - | 8 | 0 | 16.47% |
| SPXW240522C05055000 | 2024-05-01 2:22PM EDT | 2024-05-22 | 60.36 | 62.30 | 62.90 | 0.00 | - | 18 | 0 | 16.57% |
| SPXW240523C05055000 | 2024-04-26 3:52PM EDT | 2024-05-23 | 112.33 | 66.90 | 67.50 | 0.00 | - | 47 | 0 | 17.14% |
| SPXW240524C05055000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 61.65 | 68.80 | 69.80 | 0.00 | - | 119 | 0 | 17.22% |
| SPXW240531C05055000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 108.15 | 77.70 | 78.40 | 0.00 | - | 14 | 0 | 16.59% |
| SPXW240621C05055000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 114.00 | 107.70 | 108.40 | 0.00 | - | 31 | 0 | 16.76% |
| SPXW240628C05055000 | 2024-04-30 3:19PM EDT | 2024-06-28 | 131.40 | 116.90 | 117.90 | 0.00 | - | 2 | 0 | 16.91% |
| SPX240719C05055000 | 2024-04-29 9:43AM EDT | 2024-07-19 | 189.73 | 142.20 | 143.50 | 0.00 | - | 46 | 0 | 17.24% |
| SPXW240930C05055000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 344.10 | 220.80 | 223.20 | 0.00 | - | - | 0 | 18.59% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05055000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 36.30 | 23.80 | 24.20 | 0.00 | - | 1,087 | 0 | 0.00% |
| SPXW240503P05055000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 46.71 | 35.10 | 35.60 | 0.00 | - | 921 | 0 | 0.00% |
| SPXW240506P05055000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 50.24 | 38.90 | 39.50 | 0.00 | - | 138 | 0 | 6.10% |
| SPXW240507P05055000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 53.70 | 42.20 | 42.90 | 0.00 | - | 86 | 0 | 7.50% |
| SPXW240508P05055000 | 2024-05-01 3:55PM EDT | 2024-05-08 | 55.40 | 45.20 | 45.80 | 0.00 | - | 73 | 0 | 8.27% |
| SPXW240509P05055000 | 2024-05-01 3:54PM EDT | 2024-05-09 | 56.26 | 47.30 | 48.00 | 0.00 | - | 13 | 0 | 8.62% |
| SPXW240510P05055000 | 2024-05-01 3:40PM EDT | 2024-05-10 | 48.29 | 50.10 | 50.90 | 0.00 | - | 100 | 0 | 9.19% |
| SPXW240513P05055000 | 2024-05-01 3:46PM EDT | 2024-05-13 | 46.60 | 52.60 | 53.40 | 0.00 | - | 173 | 0 | 8.73% |
| SPXW240514P05055000 | 2024-05-01 11:23AM EDT | 2024-05-14 | 69.20 | 55.20 | 55.90 | 0.00 | - | 5 | 0 | 9.12% |
| SPXW240515P05055000 | 2024-05-01 3:47PM EDT | 2024-05-15 | 53.87 | 59.60 | 60.40 | 0.00 | - | 19 | 0 | 10.02% |
| SPXW240516P05055000 | 2024-05-01 3:39PM EDT | 2024-05-16 | 60.90 | 61.30 | 62.10 | 0.00 | - | 22 | 0 | 10.13% |
| SPX240517P05055000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 58.58 | 61.70 | 62.70 | 0.00 | - | 31 | 0 | 9.96% |
| SPXW240521P05055000 | 2024-04-30 4:01PM EDT | 2024-05-21 | 71.00 | 66.30 | 67.00 | 0.00 | - | 1 | 0 | 9.87% |
| SPXW240522P05055000 | 2024-04-29 2:24PM EDT | 2024-05-22 | 39.85 | 67.90 | 68.70 | 0.00 | - | 1 | 0 | 10.00% |
| SPXW240524P05055000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 72.95 | 70.70 | 71.60 | 0.00 | - | 123 | 0 | 10.16% |
| SPXW240531P05055000 | 2024-05-01 3:40PM EDT | 2024-05-31 | 72.50 | 76.20 | 77.10 | 0.00 | - | 19 | 0 | 9.89% |
| SPXW240621P05055000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 75.90 | 94.60 | 95.30 | 0.00 | - | 2 | 0 | 10.07% |
| SPXW240628P05055000 | 2024-05-01 2:11PM EDT | 2024-06-28 | 108.27 | 99.30 | 100.20 | 0.00 | - | 37 | 0 | 10.07% |
| SPXW240719P05055000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 110.90 | 111.10 | 112.20 | 0.00 | - | 100 | 0 | 9.93% |
| SPXW240731P05055000 | 2024-05-01 3:27PM EDT | 2024-07-31 | 98.50 | 118.10 | 119.40 | 0.00 | - | 12 | 0 | 9.98% |
| SPX240816P05055000 | 2024-04-23 2:12PM EDT | 2024-08-16 | 121.97 | 126.30 | 127.80 | 0.00 | - | - | 0 | 9.98% |
| SPXW240930P05055000 | 2024-04-19 11:09AM EDT | 2024-09-30 | 184.00 | 148.30 | 150.00 | 0.00 | - | 1 | 0 | 10.10% |
© 2024 Yahoo. All rights reserved.