S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5060.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05060000 | 2024-05-02 5:01AM EDT | 2024-05-02 | 9.00 | 9.10 | 9.40 | +4.53 | +101.34% | 339 | 0 | 23.62% |
| SPXW240503C05060000 | 2024-05-02 3:47AM EDT | 2024-05-03 | 22.75 | 22.00 | 22.30 | +7.75 | +51.67% | 36 | 0 | 26.67% |
| SPXW240506C05060000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 18.70 | 26.60 | 27.00 | 0.00 | - | 196 | 0 | 19.02% |
| SPXW240507C05060000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 21.80 | 30.30 | 30.80 | 0.00 | - | 99 | 0 | 18.94% |
| SPXW240508C05060000 | 2024-05-02 4:06AM EDT | 2024-05-08 | 35.70 | 33.80 | 34.30 | +9.60 | +36.78% | 1 | 0 | 18.86% |
| SPXW240509C05060000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 28.75 | 37.20 | 37.60 | 0.00 | - | 77 | 0 | 18.80% |
| SPXW240510C05060000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 31.18 | 40.20 | 40.60 | 0.00 | - | 86 | 0 | 18.72% |
| SPXW240513C05060000 | 2024-05-01 3:18PM EDT | 2024-05-13 | 67.20 | 43.30 | 43.80 | 0.00 | - | 68 | 0 | 17.12% |
| SPXW240514C05060000 | 2024-05-01 3:55PM EDT | 2024-05-14 | 37.34 | 45.80 | 46.30 | 0.00 | - | 64 | 0 | 17.13% |
| SPXW240515C05060000 | 2024-05-01 1:55PM EDT | 2024-05-15 | 46.30 | 50.30 | 50.80 | 0.00 | - | 72 | 0 | 17.69% |
| SPXW240516C05060000 | 2024-05-01 2:44PM EDT | 2024-05-16 | 71.11 | 53.10 | 53.60 | 0.00 | - | 4 | 0 | 17.79% |
| SPXW240517C05060000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 44.60 | 55.30 | 55.80 | 0.00 | - | 127 | 0 | 17.76% |
| SPXW240520C05060000 | 2024-04-30 1:15PM EDT | 2024-05-20 | 73.20 | 57.50 | 58.10 | 0.00 | - | 4 | 0 | 16.81% |
| SPXW240521C05060000 | 2024-05-01 1:40PM EDT | 2024-05-21 | 54.30 | 59.70 | 60.30 | 0.00 | - | 28 | 0 | 16.87% |
| SPXW240522C05060000 | 2024-05-01 11:39AM EDT | 2024-05-22 | 56.17 | 61.90 | 62.50 | 0.00 | - | 2 | 0 | 16.93% |
| SPXW240523C05060000 | 2024-05-01 6:48AM EDT | 2024-05-23 | 56.80 | 66.50 | 67.10 | 0.00 | - | 5 | 0 | 17.49% |
| SPXW240524C05060000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 68.20 | 68.50 | 69.10 | 0.00 | - | 12 | 0 | 17.51% |
| SPXW240528C05060000 | 2024-04-29 10:05AM EDT | 2024-05-28 | 117.51 | 70.50 | 71.30 | 0.00 | - | 92 | 0 | 16.57% |
| SPXW240530C05060000 | 2024-04-30 1:03PM EDT | 2024-05-30 | 93.12 | 74.40 | 75.00 | 0.00 | - | 2 | 0 | 16.65% |
| SPXW240531C05060000 | 2024-05-01 2:31PM EDT | 2024-05-31 | 76.83 | 77.30 | 77.70 | 0.00 | - | 14 | 0 | 16.84% |
| SPXW240603C05060000 | 2024-05-01 11:12AM EDT | 2024-06-03 | 70.91 | 78.80 | 79.50 | 0.00 | - | 194 | 0 | 16.36% |
| SPXW240604C05060000 | 2024-04-29 9:38AM EDT | 2024-06-04 | 130.51 | 80.90 | 81.70 | 0.00 | - | 2 | 0 | 16.48% |
| SPXW240607C05060000 | 2024-05-01 9:57AM EDT | 2024-06-07 | 79.19 | 87.40 | 88.20 | 0.00 | - | 18 | 0 | 16.83% |
| SPXW240614C05060000 | 2024-05-01 1:09PM EDT | 2024-06-14 | 89.10 | 99.20 | 99.90 | 0.00 | - | 8 | 0 | 17.13% |
| SPXW240621C05060000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 103.68 | 107.50 | 108.00 | 0.00 | - | 42 | 0 | 17.00% |
| SPXW240628C05060000 | 2024-05-01 9:45AM EDT | 2024-06-28 | 110.50 | 116.70 | 117.40 | 0.00 | - | 900 | 0 | 17.12% |
| SPX240719C05060000 | 2024-04-29 9:44AM EDT | 2024-07-19 | 185.84 | 141.80 | 142.90 | 0.00 | - | 38 | 0 | 17.41% |
| SPXW240731C05060000 | 2024-04-30 1:04PM EDT | 2024-07-31 | 175.00 | 156.40 | 157.30 | 0.00 | - | 1 | 0 | 17.67% |
| SPXW240816C05060000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 164.96 | 175.00 | 176.10 | 0.00 | - | 2 | 0 | 18.03% |
| SPXW240830C05060000 | 2024-04-23 11:30AM EDT | 2024-08-30 | 219.13 | 190.80 | 192.20 | 0.00 | - | 2 | 0 | 18.35% |
| SPXW240920C05060000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 229.38 | 212.80 | 213.50 | 0.00 | - | 20 | 0 | 18.64% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 2024-09-30 | 268.80 | 221.50 | 222.50 | 0.00 | - | - | 0 | 18.71% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05060000 | 2024-05-02 5:02AM EDT | 2024-05-02 | 21.90 | 21.60 | 21.90 | -18.30 | -45.52% | 117 | 0 | 0.00% |
| SPXW240503P05060000 | 2024-05-02 3:36AM EDT | 2024-05-03 | 33.61 | 34.10 | 34.40 | -16.84 | -33.38% | 1 | 0 | 0.00% |
| SPXW240506P05060000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 53.42 | 37.90 | 38.30 | 0.00 | - | 355 | 0 | 0.00% |
| SPXW240507P05060000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 50.20 | 41.10 | 41.50 | 0.00 | - | 174 | 0 | 0.00% |
| SPXW240508P05060000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 49.66 | 43.80 | 44.20 | 0.00 | - | 169 | 0 | 5.42% |
| SPXW240509P05060000 | 2024-05-01 3:08PM EDT | 2024-05-09 | 28.17 | 46.00 | 46.50 | 0.00 | - | 18 | 0 | 6.32% |
| SPXW240510P05060000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 61.80 | 48.70 | 49.10 | 0.00 | - | 368 | 0 | 7.10% |
| SPXW240513P05060000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 66.17 | 51.20 | 51.70 | 0.00 | - | 112 | 0 | 7.06% |
| SPXW240514P05060000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 45.58 | 53.70 | 54.30 | 0.00 | - | 15 | 0 | 7.61% |
| SPXW240515P05060000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 66.72 | 58.30 | 59.00 | 0.00 | - | 9 | 0 | 8.70% |
| SPXW240516P05060000 | 2024-05-01 3:32PM EDT | 2024-05-16 | 51.44 | 59.70 | 60.30 | 0.00 | - | 5 | 0 | 8.76% |
| SPX240517P05060000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 60.00 | 60.20 | 60.80 | 0.00 | - | 21 | 0 | 8.62% |
| SPXW240520P05060000 | 2024-05-01 9:34AM EDT | 2024-05-20 | 75.44 | 63.30 | 63.90 | 0.00 | - | 9 | 0 | 8.65% |
| SPXW240521P05060000 | 2024-04-30 12:34PM EDT | 2024-05-21 | 58.38 | 64.80 | 65.40 | 0.00 | - | 2 | 0 | 8.78% |
| SPXW240522P05060000 | 2024-04-30 10:55AM EDT | 2024-05-22 | 44.62 | 66.40 | 67.00 | 0.00 | - | 1 | 0 | 8.93% |
| SPXW240523P05060000 | 2024-04-29 9:47AM EDT | 2024-05-23 | 45.90 | 68.00 | 68.60 | 0.00 | - | 12 | 0 | 9.07% |
| SPXW240524P05060000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 61.37 | 69.30 | 69.90 | 0.00 | - | 149 | 0 | 9.15% |
| SPXW240528P05060000 | 2024-05-01 3:34PM EDT | 2024-05-28 | 63.92 | 71.40 | 72.20 | 0.00 | - | 4 | 0 | 8.89% |
| SPXW240530P05060000 | 2024-05-01 2:47PM EDT | 2024-05-30 | 67.50 | 74.20 | 74.80 | 0.00 | - | 80 | 0 | 9.06% |
| SPXW240531P05060000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 58.17 | 74.90 | 75.40 | 0.00 | - | 65 | 0 | 9.02% |
| SPXW240603P05060000 | 2024-05-01 12:44PM EDT | 2024-06-03 | 93.49 | 76.40 | 77.20 | 0.00 | - | 11 | 0 | 8.91% |
| SPXW240607P05060000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 62.80 | 81.80 | 82.50 | 0.00 | - | 13 | 0 | 9.28% |
| SPXW240610P05060000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 65.65 | 83.30 | 84.00 | 0.00 | - | 1 | 0 | 9.16% |
| SPXW240614P05060000 | 2024-05-01 10:28AM EDT | 2024-06-14 | 103.30 | 89.50 | 90.20 | 0.00 | - | 5 | 0 | 9.66% |
| SPXW240621P05060000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 90.80 | 93.50 | 93.90 | 0.00 | - | 63 | 0 | 9.48% |
| SPXW240628P05060000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 107.18 | 98.10 | 98.80 | 0.00 | - | 49 | 0 | 9.51% |
| SPX240719P05060000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 106.16 | 109.50 | 110.40 | 0.00 | - | 3 | 0 | 9.42% |
| SPXW240731P05060000 | 2024-05-01 2:47PM EDT | 2024-07-31 | 108.80 | 117.00 | 117.80 | 0.00 | - | 22 | 0 | 9.53% |
| SPX240816P05060000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 152.30 | 125.30 | 126.30 | 0.00 | - | 1 | 0 | 9.58% |
| SPXW240830P05060000 | 2024-05-01 1:07PM EDT | 2024-08-30 | 147.40 | 132.80 | 133.60 | 0.00 | - | 2 | 0 | 9.65% |
| SPX240920P05060000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 152.24 | 143.30 | 143.90 | 0.00 | - | 2 | 0 | 9.74% |
| SPXW240930P05060000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 132.38 | 147.90 | 148.60 | 0.00 | - | 10 | 0 | 9.78% |
| SPX241018P05060000 | 2024-04-26 11:57AM EDT | 2024-10-18 | 139.70 | 155.90 | 157.20 | 0.00 | - | 1 | 0 | 9.88% |
© 2024 Yahoo. All rights reserved.