S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5065.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05065000 | 2024-05-02 8:14AM EDT | 2024-05-02 | 9.50 | 8.80 | 9.10 | +5.86 | +160.99% | 549 | 1,073 | 24.73% |
| SPXW240503C05065000 | 2024-05-02 7:39AM EDT | 2024-05-03 | 21.38 | 22.00 | 22.30 | +8.58 | +67.03% | 16 | 619 | 27.88% |
| SPXW240506C05065000 | 2024-05-02 7:08AM EDT | 2024-05-06 | 28.20 | 26.70 | 27.00 | +12.00 | +74.07% | 5 | 208 | 19.81% |
| SPXW240507C05065000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 22.92 | 31.00 | 31.40 | 0.00 | - | 34 | 62 | 19.92% |
| SPXW240508C05065000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 24.30 | 34.60 | 35.00 | 0.00 | - | 71 | 461 | 19.82% |
| SPXW240509C05065000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 26.80 | 38.20 | 38.60 | 0.00 | - | 22 | 58 | 19.81% |
| SPXW240510C05065000 | 2024-05-02 7:42AM EDT | 2024-05-10 | 40.40 | 40.90 | 41.30 | +11.75 | +41.01% | 7 | 193 | 19.58% |
| SPXW240513C05065000 | 2024-05-01 3:20PM EDT | 2024-05-13 | 59.05 | 43.60 | 44.10 | 0.00 | - | 36 | 137 | 17.75% |
| SPXW240514C05065000 | 2024-05-01 11:31AM EDT | 2024-05-14 | 38.65 | 47.30 | 47.80 | 0.00 | - | 10 | 79 | 18.07% |
| SPXW240515C05065000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 43.01 | 50.80 | 51.30 | 0.00 | - | 40 | 95 | 18.33% |
| SPX240517C05065000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 58.60 | 55.00 | 55.90 | 0.00 | - | 94 | 713 | 18.28% |
| SPXW240522C05065000 | 2024-05-01 12:19PM EDT | 2024-05-22 | 52.63 | 62.40 | 62.90 | 0.00 | - | 6 | 10 | 17.44% |
| SPXW240524C05065000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 66.07 | 69.20 | 69.70 | 0.00 | - | 11 | 140 | 18.05% |
| SPXW240531C05065000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 97.20 | 78.30 | 78.80 | 0.00 | - | 16 | 134 | 17.41% |
| SPXW240621C05065000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 128.20 | 108.70 | 109.10 | 0.00 | - | 37 | 216 | 17.43% |
| SPXW240628C05065000 | 2024-04-29 1:29PM EDT | 2024-06-28 | 162.70 | 117.30 | 118.00 | 0.00 | - | 1 | 30 | 17.47% |
| SPXW240719C05065000 | 2024-04-26 10:56AM EDT | 2024-07-19 | 184.50 | 143.70 | 144.40 | 0.00 | - | 6 | 160 | 17.81% |
| SPXW240731C05065000 | 2024-04-30 1:17PM EDT | 2024-07-31 | 168.60 | 157.30 | 158.20 | 0.00 | - | 4 | 7 | 17.98% |
| SPXW240930C05065000 | 2024-04-12 12:53PM EDT | 2024-09-30 | 313.23 | 222.00 | 223.10 | 0.00 | - | 3 | 3 | 18.93% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05065000 | 2024-05-02 8:13AM EDT | 2024-05-02 | 18.27 | 20.30 | 20.60 | -25.73 | -58.48% | 57 | 653 | 0.00% |
| SPXW240503P05065000 | 2024-05-02 7:44AM EDT | 2024-05-03 | 34.60 | 33.10 | 33.40 | -19.22 | -35.71% | 2 | 1,135 | 0.00% |
| SPXW240506P05065000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 58.28 | 37.50 | 37.90 | 0.00 | - | 124 | 165 | 0.00% |
| SPXW240507P05065000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 58.90 | 40.10 | 40.60 | 0.00 | - | 76 | 126 | 0.00% |
| SPXW240508P05065000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 54.00 | 42.80 | 43.20 | 0.00 | - | 76 | 132 | 0.00% |
| SPXW240509P05065000 | 2024-05-01 3:17PM EDT | 2024-05-09 | 30.62 | 45.90 | 46.30 | 0.00 | - | 8 | 53 | 0.00% |
| SPXW240510P05065000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 66.76 | 48.40 | 48.80 | 0.00 | - | 212 | 427 | 4.92% |
| SPXW240513P05065000 | 2024-05-01 10:28AM EDT | 2024-05-13 | 70.05 | 51.00 | 51.50 | 0.00 | - | 5 | 71 | 5.54% |
| SPXW240514P05065000 | 2024-05-01 10:43AM EDT | 2024-05-14 | 73.50 | 53.50 | 54.00 | 0.00 | - | 43 | 81 | 6.27% |
| SPXW240515P05065000 | 2024-04-30 3:39PM EDT | 2024-05-15 | 57.70 | 58.10 | 58.50 | 0.00 | - | 27 | 41 | 7.50% |
| SPXW240516P05065000 | 2024-05-01 3:32PM EDT | 2024-05-16 | 54.08 | 59.20 | 59.70 | 0.00 | - | 10 | 10 | 7.60% |
| SPX240517P05065000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 44.50 | 59.80 | 60.80 | 0.00 | - | 16 | 1,487 | 7.67% |
| SPXW240521P05065000 | 2024-04-30 3:31PM EDT | 2024-05-21 | 63.20 | 64.20 | 64.90 | 0.00 | - | 2 | 2 | 7.87% |
| SPXW240524P05065000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 58.56 | 69.40 | 69.90 | 0.00 | - | 14 | 79 | 8.44% |
| SPXW240531P05065000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 71.90 | 74.20 | 74.60 | 0.00 | - | 55 | 90 | 8.28% |
| SPX240621P05065000 | 2024-05-01 11:17AM EDT | 2024-06-21 | 110.77 | 92.50 | 93.20 | 0.00 | - | 4 | 4,668 | 8.96% |
| SPXW240628P05065000 | 2024-04-30 9:31AM EDT | 2024-06-28 | 80.61 | 97.80 | 98.50 | 0.00 | - | 1 | 200 | 9.09% |
| SPX240719P05065000 | 2024-05-01 1:04PM EDT | 2024-07-19 | 127.51 | 108.90 | 109.70 | 0.00 | - | 1 | 85 | 9.02% |
| SPXW240731P05065000 | 2024-05-01 3:32PM EDT | 2024-07-31 | 109.50 | 116.40 | 117.50 | 0.00 | - | 2 | 23 | 9.20% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 163.07 | 147.50 | 148.30 | 0.00 | - | 10 | 10 | 9.53% |
© 2024 Yahoo. All rights reserved.