S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5075.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05075000 | 2024-05-02 12:18AM EDT | 2024-05-02 | 4.40 | 4.40 | 4.70 | +2.23 | +102.76% | 121 | 0 | 21.41% |
| SPXW240503C05075000 | 2024-05-01 8:37PM EDT | 2024-05-03 | 14.75 | 15.20 | 15.60 | +5.02 | +51.59% | 1 | 0 | 25.00% |
| SPXW240506C05075000 | 2024-05-01 8:18PM EDT | 2024-05-06 | 18.60 | 19.20 | 19.70 | +5.00 | +36.76% | 7 | 0 | 17.86% |
| SPXW240507C05075000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 19.30 | 22.70 | 23.20 | 0.00 | - | 148 | 0 | 17.85% |
| SPXW240508C05075000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 20.55 | 25.90 | 26.50 | 0.00 | - | 145 | 0 | 17.85% |
| SPXW240509C05075000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 24.20 | 29.30 | 29.80 | 0.00 | - | 22 | 0 | 17.91% |
| SPXW240510C05075000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 24.80 | 32.00 | 32.50 | 0.00 | - | 383 | 0 | 17.82% |
| SPXW240513C05075000 | 2024-05-01 3:45PM EDT | 2024-05-13 | 38.63 | 34.90 | 35.80 | 0.00 | - | 163 | 0 | 16.41% |
| SPXW240514C05075000 | 2024-05-01 3:10PM EDT | 2024-05-14 | 59.60 | 37.50 | 38.20 | 0.00 | - | 7 | 0 | 16.44% |
| SPXW240515C05075000 | 2024-05-01 10:17AM EDT | 2024-05-15 | 37.87 | 41.80 | 42.50 | 0.00 | - | 1 | 0 | 17.00% |
| SPXW240516C05075000 | 2024-05-01 3:19PM EDT | 2024-05-16 | 66.77 | 44.30 | 45.30 | 0.00 | - | 3 | 0 | 17.15% |
| SPXW240517C05075000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 40.30 | 46.80 | 47.30 | 0.00 | - | 107 | 0 | 17.10% |
| SPXW240520C05075000 | 2024-05-01 3:58PM EDT | 2024-05-20 | 41.63 | 48.60 | 49.70 | 0.00 | - | 9 | 0 | 16.24% |
| SPXW240521C05075000 | 2024-05-01 10:17AM EDT | 2024-05-21 | 45.99 | 50.80 | 51.80 | 0.00 | - | 2 | 0 | 16.30% |
| SPXW240522C05075000 | 2024-05-01 4:11PM EDT | 2024-05-22 | 45.30 | 53.00 | 53.60 | 0.00 | - | 27 | 0 | 16.29% |
| SPXW240523C05075000 | 2024-05-01 2:39PM EDT | 2024-05-23 | 71.16 | 57.60 | 58.10 | 0.00 | - | 1 | 0 | 16.86% |
| SPXW240524C05075000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 64.04 | 59.50 | 60.20 | 0.00 | - | 65 | 0 | 16.92% |
| SPXW240528C05075000 | 2024-05-01 9:45AM EDT | 2024-05-28 | 57.78 | 61.50 | 62.30 | 0.00 | - | 7 | 0 | 16.02% |
| SPXW240530C05075000 | 2024-04-25 12:37PM EDT | 2024-05-30 | 72.40 | 65.20 | 65.80 | 0.00 | - | - | 0 | 16.09% |
| SPXW240531C05075000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 58.70 | 67.80 | 68.50 | 0.00 | - | 185 | 0 | 16.30% |
| SPXW240603C05075000 | 2024-05-01 2:43PM EDT | 2024-06-03 | 86.31 | 69.40 | 70.50 | 0.00 | - | 4 | 0 | 15.88% |
| SPXW240604C05075000 | 2024-05-01 10:17AM EDT | 2024-06-04 | 65.54 | 71.40 | 72.40 | 0.00 | - | 2 | 0 | 15.97% |
| SPXW240607C05075000 | 2024-05-01 1:56PM EDT | 2024-06-07 | 72.60 | 77.80 | 78.90 | 0.00 | - | 56 | 0 | 16.34% |
| SPXW240610C05075000 | 2024-05-01 2:45PM EDT | 2024-06-10 | 100.50 | 79.60 | 80.70 | 0.00 | - | 1 | 0 | 16.00% |
| SPXW240614C05075000 | 2024-05-01 11:08AM EDT | 2024-06-14 | 84.64 | 89.60 | 90.60 | 0.00 | - | 5 | 0 | 16.70% |
| SPXW240621C05075000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 118.30 | 97.60 | 98.40 | 0.00 | - | 31 | 0 | 16.56% |
| SPXW240628C05075000 | 2024-05-01 11:47AM EDT | 2024-06-28 | 101.00 | 106.70 | 107.70 | 0.00 | - | 7 | 0 | 16.71% |
| SPXW240719C05075000 | 2024-04-29 1:17PM EDT | 2024-07-19 | 180.09 | 132.20 | 133.30 | 0.00 | - | 2 | 0 | 17.08% |
| SPXW240731C05075000 | 2024-04-18 2:05PM EDT | 2024-07-31 | 159.33 | 145.70 | 147.10 | 0.00 | - | 2 | 0 | 17.30% |
| SPX240816C05075000 | 2024-04-25 11:24AM EDT | 2024-08-16 | 159.68 | 163.40 | 165.00 | 0.00 | - | 41 | 0 | 17.61% |
| SPXW240830C05075000 | 2024-05-01 11:13AM EDT | 2024-08-30 | 171.32 | 180.00 | 181.40 | 0.00 | - | 1 | 0 | 17.99% |
| SPX240920C05075000 | 2024-05-01 11:53AM EDT | 2024-09-20 | 190.80 | 200.90 | 202.40 | 0.00 | - | 7 | 0 | 18.29% |
| SPXW240930C05075000 | 2024-04-25 9:52AM EDT | 2024-09-30 | 199.96 | 210.10 | 212.40 | 0.00 | - | 6 | 0 | 18.45% |
| SPX241018C05075000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 245.18 | 230.80 | 233.20 | 0.00 | - | 138 | 0 | 18.97% |
| SPX241115C05075000 | 2024-05-01 11:36AM EDT | 2024-11-15 | 258.20 | 266.40 | 269.30 | 0.00 | - | 1 | 0 | 20.02% |
| SPX241220C05075000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 313.38 | 298.40 | 301.40 | 0.00 | - | 138 | 0 | 20.46% |
| SPXW241231C05075000 | 2024-05-01 3:15PM EDT | 2024-12-31 | 340.94 | 307.60 | 311.50 | 0.00 | - | 18 | 0 | 20.61% |
| SPX250117C05075000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 318.60 | 323.00 | 330.70 | 0.00 | - | 2 | 0 | 21.06% |
| SPX250221C05075000 | 2024-04-19 3:49PM EDT | 2025-02-21 | 338.35 | 353.30 | 362.00 | 0.00 | - | 1 | 0 | 21.51% |
| SPX250321C05075000 | 2024-04-26 10:24AM EDT | 2025-03-21 | 427.72 | 378.40 | 385.40 | 0.00 | - | 2 | 0 | 21.81% |
| SPXW250331C05075000 | 2024-04-19 2:36PM EDT | 2025-03-31 | 376.50 | 387.50 | 392.40 | 0.00 | - | 14 | 0 | 21.84% |
| SPX250417C05075000 | 2024-04-26 3:36PM EDT | 2025-04-17 | 454.94 | 400.30 | 412.90 | 0.00 | - | 501 | 0 | 22.35% |
| SPX250620C05075000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 444.92 | 450.00 | 460.10 | 0.00 | - | 20 | 0 | 22.77% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05075000 | 2024-05-01 11:25PM EDT | 2024-05-02 | 33.80 | 34.60 | 35.30 | -20.31 | -37.53% | 3 | 0 | 0.00% |
| SPXW240503P05075000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 58.71 | 45.00 | 45.50 | 0.00 | - | 1,005 | 0 | 0.00% |
| SPXW240506P05075000 | 2024-05-01 4:12PM EDT | 2024-05-06 | 64.16 | 48.30 | 49.00 | 0.00 | - | 375 | 0 | 0.00% |
| SPXW240507P05075000 | 2024-05-01 3:42PM EDT | 2024-05-07 | 50.67 | 51.20 | 51.90 | 0.00 | - | 444 | 0 | 0.00% |
| SPXW240508P05075000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 68.03 | 53.70 | 54.30 | 0.00 | - | 129 | 0 | 0.00% |
| SPXW240509P05075000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 31.64 | 55.50 | 56.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05075000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 72.40 | 58.30 | 59.00 | 0.00 | - | 382 | 0 | 5.79% |
| SPXW240513P05075000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 38.00 | 60.50 | 61.40 | 0.00 | - | 5 | 0 | 6.23% |
| SPXW240514P05075000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 53.50 | 63.10 | 64.00 | 0.00 | - | 10 | 0 | 7.02% |
| SPXW240515P05075000 | 2024-05-01 2:53PM EDT | 2024-05-15 | 47.85 | 67.50 | 68.30 | 0.00 | - | 3 | 0 | 8.23% |
| SPXW240516P05075000 | 2024-05-01 3:31PM EDT | 2024-05-16 | 54.23 | 69.00 | 69.80 | 0.00 | - | 15 | 0 | 8.41% |
| SPXW240517P05075000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 68.35 | 70.70 | 71.30 | 0.00 | - | 101 | 0 | 8.58% |
| SPXW240520P05075000 | 2024-05-01 2:49PM EDT | 2024-05-20 | 55.62 | 72.50 | 73.20 | 0.00 | - | 10 | 0 | 8.37% |
| SPXW240521P05075000 | 2024-04-30 3:58PM EDT | 2024-05-21 | 79.10 | 73.90 | 74.60 | 0.00 | - | 2 | 0 | 8.51% |
| SPXW240522P05075000 | 2024-05-01 3:02PM EDT | 2024-05-22 | 49.70 | 75.50 | 76.10 | 0.00 | - | 16 | 0 | 8.67% |
| SPXW240523P05075000 | 2024-05-01 10:11AM EDT | 2024-05-23 | 94.66 | 76.90 | 77.50 | 0.00 | - | 1 | 0 | 8.80% |
| SPXW240524P05075000 | 2024-05-01 4:13PM EDT | 2024-05-24 | 91.30 | 78.10 | 78.80 | 0.00 | - | 66 | 0 | 8.90% |
| SPXW240528P05075000 | 2024-05-01 11:05AM EDT | 2024-05-28 | 90.63 | 80.10 | 80.90 | 0.00 | - | 3 | 0 | 8.64% |
| SPXW240530P05075000 | 2024-04-25 9:31AM EDT | 2024-05-30 | 113.18 | 82.70 | 83.30 | 0.00 | - | - | 0 | 8.81% |
| SPXW240531P05075000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 76.90 | 83.40 | 84.10 | 0.00 | - | 43 | 0 | 8.82% |
| SPXW240603P05075000 | 2024-05-01 3:33PM EDT | 2024-06-03 | 74.12 | 84.80 | 85.70 | 0.00 | - | 5 | 0 | 8.70% |
| SPXW240607P05075000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 104.60 | 89.90 | 91.00 | 0.00 | - | 77 | 0 | 9.11% |
| SPXW240610P05075000 | 2024-04-30 3:01PM EDT | 2024-06-10 | 83.14 | 91.30 | 92.60 | 0.00 | - | 2 | 0 | 9.02% |
| SPXW240614P05075000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 93.08 | 97.50 | 98.60 | 0.00 | - | 4 | 0 | 9.52% |
| SPX240621P05075000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 113.00 | 100.50 | 101.20 | 0.00 | - | 316 | 0 | 9.21% |
| SPXW240628P05075000 | 2024-05-01 3:46PM EDT | 2024-06-28 | 101.80 | 105.80 | 106.80 | 0.00 | - | 105 | 0 | 9.37% |
| SPX240719P05075000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 119.70 | 116.80 | 117.80 | 0.00 | - | 120 | 0 | 9.25% |
| SPXW240731P05075000 | 2024-05-01 3:20PM EDT | 2024-07-31 | 107.50 | 124.00 | 125.20 | 0.00 | - | 4 | 0 | 9.38% |
| SPX240816P05075000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 124.50 | 132.10 | 133.70 | 0.00 | - | 21 | 0 | 9.45% |
| SPXW240830P05075000 | 2024-05-01 3:27PM EDT | 2024-08-30 | 121.20 | 139.40 | 140.80 | 0.00 | - | 1 | 0 | 9.52% |
| SPXW240920P05075000 | 2024-04-24 10:54AM EDT | 2024-09-20 | 146.00 | 150.00 | 151.20 | 0.00 | - | 1 | 0 | 9.63% |
| SPXW240930P05075000 | 2024-05-01 3:20AM EDT | 2024-09-30 | 162.77 | 153.90 | 155.60 | 0.00 | - | 1 | 0 | 9.65% |
| SPX241018P05075000 | 2024-05-01 12:41PM EDT | 2024-10-18 | 173.27 | 161.90 | 163.70 | 0.00 | - | 8 | 0 | 9.73% |
| SPX241115P05075000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 164.13 | 180.80 | 182.70 | 0.00 | - | 10 | 0 | 10.31% |
| SPX241220P05075000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 202.98 | 194.90 | 196.40 | 0.00 | - | 312 | 0 | 10.37% |
| SPXW241231P05075000 | 2024-05-01 3:20PM EDT | 2024-12-31 | 183.94 | 197.70 | 199.00 | 0.00 | - | 27 | 0 | 10.29% |
| SPX250117P05075000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 211.70 | 202.30 | 204.10 | 0.00 | - | 7 | 0 | 10.26% |
| SPX250221P05075000 | 2024-05-01 10:38AM EDT | 2025-02-21 | 223.86 | 214.60 | 217.10 | 0.00 | - | 3 | 0 | 10.35% |
| SPX250321P05075000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 233.84 | 225.50 | 227.50 | 0.00 | - | 16 | 0 | 10.45% |
| SPXW250331P05075000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 262.72 | 228.80 | 230.70 | 0.00 | - | 55 | 0 | 10.46% |
| SPX250417P05075000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 235.30 | 233.00 | 236.40 | 0.00 | - | 62 | 0 | 10.50% |
| SPX250620P05075000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 261.24 | 251.50 | 255.20 | 0.00 | - | 20 | 0 | 10.54% |
© 2024 Yahoo. All rights reserved.