S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5080.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05080000 | 2024-05-02 3:19AM EDT | 2024-05-02 | 2.85 | 2.85 | 3.00 | +1.21 | +73.78% | 314 | 0 | 19.66% |
| SPXW240503C05080000 | 2024-05-01 9:27PM EDT | 2024-05-03 | 13.60 | 12.60 | 12.90 | +4.88 | +55.96% | 3 | 0 | 23.83% |
| SPXW240506C05080000 | 2024-05-01 10:03PM EDT | 2024-05-06 | 18.30 | 16.70 | 17.00 | +6.07 | +49.63% | 1 | 0 | 17.21% |
| SPXW240507C05080000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 14.74 | 20.00 | 20.40 | 0.00 | - | 113 | 0 | 17.27% |
| SPXW240508C05080000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 18.20 | 23.40 | 23.80 | 0.00 | - | 220 | 0 | 17.39% |
| SPXW240509C05080000 | 2024-05-01 4:03PM EDT | 2024-05-09 | 21.25 | 26.20 | 26.70 | 0.00 | - | 43 | 0 | 17.36% |
| SPXW240510C05080000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 24.20 | 29.00 | 29.30 | 0.00 | - | 322 | 0 | 17.28% |
| SPXW240513C05080000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 26.45 | 32.10 | 32.50 | 0.00 | - | 49 | 0 | 15.93% |
| SPXW240514C05080000 | 2024-05-01 3:14PM EDT | 2024-05-14 | 59.10 | 34.50 | 35.00 | 0.00 | - | 49 | 0 | 16.02% |
| SPXW240515C05080000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 31.90 | 38.70 | 39.20 | 0.00 | - | 22 | 0 | 16.59% |
| SPXW240516C05080000 | 2024-05-01 3:04PM EDT | 2024-05-16 | 61.37 | 41.10 | 41.70 | 0.00 | - | 23 | 0 | 16.68% |
| SPX240517C05080000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 63.96 | 42.40 | 43.00 | 0.00 | - | 12 | 0 | 16.48% |
| SPXW240520C05080000 | 2024-05-01 9:37AM EDT | 2024-05-20 | 45.90 | 45.50 | 46.10 | 0.00 | - | 1 | 0 | 15.84% |
| SPXW240521C05080000 | 2024-05-01 3:07PM EDT | 2024-05-21 | 69.20 | 47.50 | 48.10 | 0.00 | - | 7 | 0 | 15.89% |
| SPXW240522C05080000 | 2024-04-30 3:22PM EDT | 2024-05-22 | 62.40 | 49.60 | 50.10 | 0.00 | - | 42 | 0 | 15.94% |
| SPXW240523C05080000 | 2024-05-01 3:07PM EDT | 2024-05-23 | 76.60 | 54.30 | 54.80 | 0.00 | - | 1 | 0 | 16.57% |
| SPXW240524C05080000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 58.37 | 56.10 | 56.70 | 0.00 | - | 32 | 0 | 16.60% |
| SPXW240528C05080000 | 2024-05-01 10:24AM EDT | 2024-05-28 | 53.25 | 58.10 | 58.70 | 0.00 | - | 1 | 0 | 15.70% |
| SPXW240530C05080000 | 2024-05-01 3:16AM EDT | 2024-05-30 | 59.08 | 61.70 | 62.30 | 0.00 | - | 1 | 0 | 15.81% |
| SPXW240531C05080000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 84.70 | 64.10 | 64.70 | 0.00 | - | 29 | 0 | 15.97% |
| SPXW240603C05080000 | 2024-05-01 12:07PM EDT | 2024-06-03 | 60.40 | 66.10 | 67.00 | 0.00 | - | 2 | 0 | 15.62% |
| SPXW240604C05080000 | 2024-04-29 10:30AM EDT | 2024-06-04 | 116.76 | 67.90 | 68.90 | 0.00 | - | 38 | 0 | 15.71% |
| SPXW240607C05080000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 102.80 | 74.50 | 75.20 | 0.00 | - | 4 | 0 | 16.07% |
| SPXW240610C05080000 | 2024-04-30 3:09PM EDT | 2024-06-10 | 91.87 | 76.40 | 77.30 | 0.00 | - | 3 | 0 | 15.78% |
| SPXW240614C05080000 | 2024-05-01 2:54PM EDT | 2024-06-14 | 109.60 | 85.90 | 86.70 | 0.00 | - | 5 | 0 | 16.43% |
| SPXW240621C05080000 | 2024-05-01 11:08AM EDT | 2024-06-21 | 89.50 | 93.90 | 94.40 | 0.00 | - | 10 | 0 | 16.30% |
| SPXW240628C05080000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 128.77 | 103.00 | 103.70 | 0.00 | - | 11 | 0 | 16.47% |
| SPXW240719C05080000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 176.73 | 128.30 | 129.10 | 0.00 | - | 78 | 0 | 16.86% |
| SPXW240731C05080000 | 2024-04-29 11:10AM EDT | 2024-07-31 | 189.11 | 141.90 | 142.90 | 0.00 | - | 1 | 0 | 17.10% |
| SPX240816C05080000 | 2024-04-16 10:39AM EDT | 2024-08-16 | 203.00 | 159.70 | 161.20 | 0.00 | - | 52 | 0 | 17.46% |
| SPXW240830C05080000 | 2024-05-01 11:13AM EDT | 2024-08-30 | 168.47 | 175.80 | 177.30 | 0.00 | - | 1 | 0 | 17.82% |
| SPX240920C05080000 | 2024-04-22 1:04PM EDT | 2024-09-20 | 195.46 | 196.60 | 198.10 | 0.00 | - | 2 | 0 | 18.12% |
| SPXW240930C05080000 | 2024-04-23 11:15AM EDT | 2024-09-30 | 237.10 | 206.10 | 207.60 | 0.00 | - | 4 | 0 | 18.25% |
| SPX241018C05080000 | 2024-04-25 9:42AM EDT | 2024-10-18 | 221.79 | 227.20 | 229.00 | 0.00 | - | - | 0 | 18.82% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05080000 | 2024-05-01 11:28PM EDT | 2024-05-02 | 36.96 | 40.00 | 41.30 | -19.84 | -34.93% | 5 | 0 | 0.00% |
| SPXW240503P05080000 | 2024-05-02 2:07AM EDT | 2024-05-03 | 49.66 | 49.40 | 50.10 | -14.50 | -22.60% | 55 | 0 | 0.00% |
| SPXW240506P05080000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 61.55 | 53.20 | 53.70 | 0.00 | - | 119 | 0 | 0.00% |
| SPXW240507P05080000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 68.90 | 55.90 | 56.40 | 0.00 | - | 148 | 0 | 0.00% |
| SPXW240508P05080000 | 2024-05-01 3:52PM EDT | 2024-05-08 | 65.50 | 58.30 | 58.80 | 0.00 | - | 89 | 0 | 0.00% |
| SPXW240509P05080000 | 2024-05-01 2:46PM EDT | 2024-05-09 | 44.38 | 60.10 | 60.60 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240510P05080000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 75.60 | 62.70 | 63.20 | 0.00 | - | 176 | 0 | 5.54% |
| SPXW240513P05080000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 43.31 | 64.50 | 65.10 | 0.00 | - | 29 | 0 | 5.95% |
| SPXW240514P05080000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 57.30 | 67.30 | 68.00 | 0.00 | - | 11 | 0 | 7.00% |
| SPXW240515P05080000 | 2024-05-01 3:27PM EDT | 2024-05-15 | 46.93 | 71.30 | 72.00 | 0.00 | - | 41 | 0 | 8.18% |
| SPXW240516P05080000 | 2024-05-01 3:31PM EDT | 2024-05-16 | 56.46 | 73.10 | 73.80 | 0.00 | - | 11 | 0 | 8.48% |
| SPX240517P05080000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 72.50 | 73.20 | 74.20 | 0.00 | - | 42 | 0 | 8.34% |
| SPXW240520P05080000 | 2024-05-01 2:49PM EDT | 2024-05-20 | 57.47 | 76.30 | 76.90 | 0.00 | - | 10 | 0 | 8.38% |
| SPXW240521P05080000 | 2024-04-30 10:41AM EDT | 2024-05-21 | 50.10 | 77.60 | 78.10 | 0.00 | - | 2 | 0 | 8.48% |
| SPXW240522P05080000 | 2024-05-01 12:11PM EDT | 2024-05-22 | 93.16 | 79.10 | 79.70 | 0.00 | - | 2 | 0 | 8.67% |
| SPXW240523P05080000 | 2024-05-01 12:29PM EDT | 2024-05-23 | 92.87 | 80.60 | 81.00 | 0.00 | - | 7 | 0 | 8.79% |
| SPXW240524P05080000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 95.19 | 81.80 | 82.20 | 0.00 | - | 12 | 0 | 8.87% |
| SPXW240528P05080000 | 2024-05-01 10:37AM EDT | 2024-05-28 | 96.13 | 83.80 | 84.60 | 0.00 | - | 1 | 0 | 8.69% |
| SPXW240529P05080000 | 2024-05-01 3:23PM EDT | 2024-05-29 | 69.00 | 85.10 | 85.70 | 0.00 | - | 5 | 0 | 8.76% |
| SPXW240531P05080000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 74.30 | 86.90 | 87.40 | 0.00 | - | 56 | 0 | 8.80% |
| SPXW240603P05080000 | 2024-05-01 10:13AM EDT | 2024-06-03 | 105.70 | 88.80 | 89.60 | 0.00 | - | 7 | 0 | 8.79% |
| SPXW240604P05080000 | 2024-04-30 11:51AM EDT | 2024-06-04 | 75.55 | 90.00 | 90.90 | 0.00 | - | 1 | 0 | 8.90% |
| SPXW240607P05080000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 99.52 | 93.20 | 94.10 | 0.00 | - | 103 | 0 | 9.08% |
| SPXW240610P05080000 | 2024-04-30 3:12PM EDT | 2024-06-10 | 83.97 | 95.20 | 96.10 | 0.00 | - | 8 | 0 | 9.06% |
| SPXW240614P05080000 | 2024-05-01 3:10PM EDT | 2024-06-14 | 79.84 | 101.00 | 101.70 | 0.00 | - | 11 | 0 | 9.50% |
| SPXW240621P05080000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 109.00 | 104.90 | 105.30 | 0.00 | - | 63 | 0 | 9.34% |
| SPXW240628P05080000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 122.02 | 108.90 | 109.60 | 0.00 | - | 59 | 0 | 9.32% |
| SPXW240719P05080000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 104.96 | 120.60 | 121.40 | 0.00 | - | 200 | 0 | 9.31% |
| SPXW240731P05080000 | 2024-05-01 3:10PM EDT | 2024-07-31 | 106.68 | 127.20 | 128.30 | 0.00 | - | 2 | 0 | 9.39% |
| SPXW240816P05080000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 117.00 | 135.70 | 136.80 | 0.00 | - | 2 | 0 | 9.46% |
| SPXW240830P05080000 | 2024-05-01 3:50PM EDT | 2024-08-30 | 139.60 | 142.30 | 143.50 | 0.00 | - | 10 | 0 | 9.49% |
| SPXW240920P05080000 | 2024-04-22 11:16AM EDT | 2024-09-20 | 200.10 | 152.90 | 154.00 | 0.00 | - | - | 0 | 9.62% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 2024-09-30 | 137.43 | 157.00 | 158.20 | 0.00 | - | 44 | 0 | 9.63% |
| SPX241018P05080000 | 2024-04-25 12:35PM EDT | 2024-10-18 | 176.70 | 165.00 | 166.60 | 0.00 | - | - | 0 | 9.73% |
© 2024 Yahoo. All rights reserved.