S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5070.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05070000 | 2024-05-01 8:51PM EDT | 2024-05-02 | 6.10 | 5.90 | 6.20 | +3.38 | +124.26% | 39 | 0 | 22.34% |
| SPXW240503C05070000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 11.96 | 17.20 | 17.70 | 0.00 | - | 1,213 | 0 | 25.56% |
| SPXW240506C05070000 | 2024-05-01 8:21PM EDT | 2024-05-06 | 20.55 | 21.60 | 22.10 | +6.15 | +42.71% | 1 | 0 | 18.29% |
| SPXW240507C05070000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 21.20 | 25.20 | 25.70 | 0.00 | - | 103 | 0 | 18.24% |
| SPXW240508C05070000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 22.50 | 28.50 | 29.00 | 0.00 | - | 99 | 0 | 18.18% |
| SPXW240509C05070000 | 2024-05-01 8:51PM EDT | 2024-05-09 | 32.15 | 31.90 | 32.50 | -7.15 | -18.19% | 2 | 0 | 18.28% |
| SPXW240510C05070000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 27.08 | 34.70 | 35.20 | 0.00 | - | 257 | 0 | 18.15% |
| SPXW240513C05070000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 30.48 | 37.60 | 38.40 | 0.00 | - | 37 | 0 | 16.65% |
| SPXW240514C05070000 | 2024-05-01 3:53PM EDT | 2024-05-14 | 35.67 | 40.10 | 41.10 | 0.00 | - | 2 | 0 | 16.75% |
| SPXW240515C05070000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 35.70 | 44.40 | 45.20 | 0.00 | - | 34 | 0 | 17.23% |
| SPXW240516C05070000 | 2024-05-01 3:40PM EDT | 2024-05-16 | 51.12 | 47.10 | 47.90 | 0.00 | - | 35 | 0 | 17.34% |
| SPXW240517C05070000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 41.06 | 49.50 | 50.10 | 0.00 | - | 116 | 0 | 17.33% |
| SPXW240520C05070000 | 2024-05-01 9:40AM EDT | 2024-05-20 | 49.02 | 51.80 | 52.30 | 0.00 | - | 1 | 0 | 16.40% |
| SPXW240521C05070000 | 2024-05-01 3:38PM EDT | 2024-05-21 | 59.07 | 53.80 | 54.50 | 0.00 | - | 10 | 0 | 16.47% |
| SPXW240522C05070000 | 2024-05-01 12:20PM EDT | 2024-05-22 | 50.41 | 55.90 | 56.40 | 0.00 | - | 8 | 0 | 16.48% |
| SPXW240523C05070000 | 2024-04-30 3:10PM EDT | 2024-05-23 | 76.20 | 60.60 | 61.00 | 0.00 | - | 3 | 0 | 17.06% |
| SPXW240524C05070000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 52.80 | 62.50 | 63.10 | 0.00 | - | 37 | 0 | 17.12% |
| SPXW240528C05070000 | 2024-04-26 4:04PM EDT | 2024-05-28 | 103.48 | 64.50 | 65.10 | 0.00 | - | 10 | 0 | 16.17% |
| SPXW240530C05070000 | 2024-04-30 2:41PM EDT | 2024-05-30 | 85.50 | 68.30 | 68.80 | 0.00 | - | 4 | 0 | 16.27% |
| SPXW240531C05070000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 73.36 | 70.80 | 71.50 | 0.00 | - | 56 | 0 | 16.48% |
| SPXW240603C05070000 | 2024-05-01 4:08PM EDT | 2024-06-03 | 64.23 | 72.40 | 73.60 | 0.00 | - | 306 | 0 | 16.07% |
| SPXW240604C05070000 | 2024-04-26 3:53PM EDT | 2024-06-04 | 117.01 | 74.20 | 75.40 | 0.00 | - | 40 | 0 | 16.13% |
| SPXW240607C05070000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 78.10 | 80.70 | 81.90 | 0.00 | - | 8 | 0 | 16.50% |
| SPXW240614C05070000 | 2024-05-01 2:15PM EDT | 2024-06-14 | 87.60 | 92.50 | 93.60 | 0.00 | - | 16 | 0 | 16.83% |
| SPXW240621C05070000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 98.08 | 100.70 | 101.50 | 0.00 | - | 72 | 0 | 16.70% |
| SPXW240628C05070000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 126.70 | 109.80 | 110.80 | 0.00 | - | 7 | 0 | 16.83% |
| SPXW240719C05070000 | 2024-04-26 9:53AM EDT | 2024-07-19 | 173.70 | 135.30 | 136.40 | 0.00 | - | 1 | 0 | 17.18% |
| SPXW240731C05070000 | 2024-04-18 2:08PM EDT | 2024-07-31 | 161.88 | 148.90 | 150.30 | 0.00 | - | 39 | 0 | 17.41% |
| SPX240816C05070000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 209.12 | 166.60 | 168.20 | 0.00 | - | 2 | 0 | 17.71% |
| SPXW240830C05070000 | 2024-04-23 11:29AM EDT | 2024-08-30 | 213.16 | 183.10 | 184.60 | 0.00 | - | 2 | 0 | 18.07% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 203.10 | 206.50 | 0.00 | - | 4 | 0 | 18.44% |
| SPXW240930C05070000 | 2024-04-17 1:12PM EDT | 2024-09-30 | 239.21 | 212.90 | 215.60 | 0.00 | - | - | 0 | 18.53% |
| SPX241018C05070000 | 2024-04-30 2:28PM EDT | 2024-10-18 | 253.65 | 234.30 | 236.30 | 0.00 | - | 3 | 0 | 19.03% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05070000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 34.30 | 31.60 | 32.20 | -14.69 | -29.99% | 4 | 0 | 0.00% |
| SPXW240503P05070000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 57.56 | 42.60 | 43.10 | 0.00 | - | 5,827 | 0 | 0.00% |
| SPXW240506P05070000 | 2024-05-01 3:55PM EDT | 2024-05-06 | 59.40 | 46.10 | 46.90 | 0.00 | - | 193 | 0 | 0.00% |
| SPXW240507P05070000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 61.24 | 49.00 | 49.90 | 0.00 | - | 126 | 0 | 0.00% |
| SPXW240508P05070000 | 2024-05-01 3:30PM EDT | 2024-05-08 | 35.80 | 51.70 | 52.40 | 0.00 | - | 61 | 0 | 4.68% |
| SPXW240509P05070000 | 2024-05-01 11:44AM EDT | 2024-05-09 | 67.21 | 53.70 | 54.50 | 0.00 | - | 3 | 0 | 6.08% |
| SPXW240510P05070000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 65.50 | 56.40 | 57.10 | 0.00 | - | 217 | 0 | 7.12% |
| SPXW240513P05070000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 60.40 | 58.70 | 59.50 | 0.00 | - | 29 | 0 | 7.11% |
| SPXW240514P05070000 | 2024-05-01 3:02PM EDT | 2024-05-14 | 36.37 | 61.20 | 62.00 | 0.00 | - | 5 | 0 | 7.70% |
| SPXW240515P05070000 | 2024-05-01 11:10AM EDT | 2024-05-15 | 81.29 | 65.80 | 66.50 | 0.00 | - | 2 | 0 | 8.83% |
| SPXW240516P05070000 | 2024-05-01 2:48PM EDT | 2024-05-16 | 49.75 | 67.40 | 68.00 | 0.00 | - | 16 | 0 | 8.96% |
| SPX240517P05070000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 69.34 | 67.80 | 68.40 | 0.00 | - | 125 | 0 | 8.79% |
| SPXW240520P05070000 | 2024-05-01 11:49AM EDT | 2024-05-20 | 83.92 | 70.90 | 71.50 | 0.00 | - | 1 | 0 | 8.84% |
| SPXW240521P05070000 | 2024-04-30 1:27PM EDT | 2024-05-21 | 62.26 | 72.20 | 72.80 | 0.00 | - | 5 | 0 | 8.93% |
| SPXW240522P05070000 | 2024-05-01 1:29PM EDT | 2024-05-22 | 88.56 | 73.80 | 74.30 | 0.00 | - | 2 | 0 | 9.07% |
| SPXW240523P05070000 | 2024-04-30 11:01AM EDT | 2024-05-23 | 51.17 | 75.30 | 75.80 | 0.00 | - | 2 | 0 | 9.20% |
| SPXW240524P05070000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 56.20 | 76.60 | 77.20 | 0.00 | - | 23 | 0 | 9.30% |
| SPXW240528P05070000 | 2024-05-01 11:05AM EDT | 2024-05-28 | 88.06 | 78.50 | 79.20 | 0.00 | - | 1 | 0 | 8.98% |
| SPXW240531P05070000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 79.26 | 81.70 | 82.40 | 0.00 | - | 32 | 0 | 9.13% |
| SPXW240603P05070000 | 2024-05-01 1:03PM EDT | 2024-06-03 | 99.35 | 83.30 | 84.30 | 0.00 | - | 1 | 0 | 9.04% |
| SPXW240607P05070000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 101.10 | 88.10 | 89.30 | 0.00 | - | 89 | 0 | 9.37% |
| SPXW240610P05070000 | 2024-05-01 11:08AM EDT | 2024-06-10 | 101.04 | 89.70 | 90.90 | 0.00 | - | 1 | 0 | 9.27% |
| SPXW240614P05070000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 92.68 | 95.80 | 97.00 | 0.00 | - | 23 | 0 | 9.75% |
| SPXW240621P05070000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 110.70 | 99.90 | 100.60 | 0.00 | - | 70 | 0 | 9.56% |
| SPXW240628P05070000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 99.00 | 104.40 | 105.50 | 0.00 | - | 3 | 0 | 9.60% |
| SPX240719P05070000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 97.20 | 115.40 | 116.70 | 0.00 | - | 2 | 0 | 9.46% |
| SPXW240731P05070000 | 2024-04-25 12:04PM EDT | 2024-07-31 | 140.83 | 122.40 | 124.00 | 0.00 | - | 26 | 0 | 9.56% |
| SPXW240816P05070000 | 2024-04-29 3:11PM EDT | 2024-08-16 | 112.90 | 131.30 | 132.70 | 0.00 | - | 16 | 0 | 9.64% |
| SPXW240830P05070000 | 2024-04-26 3:57PM EDT | 2024-08-30 | 119.80 | 137.90 | 139.30 | 0.00 | - | 2 | 0 | 9.64% |
| SPX240920P05070000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 146.72 | 148.00 | 149.40 | 0.00 | - | 10 | 0 | 9.72% |
| SPXW240930P05070000 | 2024-04-30 4:13PM EDT | 2024-09-30 | 157.13 | 152.40 | 154.10 | 0.00 | - | 4 | 0 | 9.76% |
| SPX241018P05070000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 148.72 | 160.60 | 162.40 | 0.00 | - | 2 | 0 | 9.84% |
© 2024 Yahoo. All rights reserved.