S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5085.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05085000 | 2024-05-02 8:05AM EDT | 2024-05-02 | 2.90 | 2.80 | 2.90 | +1.72 | +152.21% | 796 | 1,196 | 20.57% |
| SPXW240503C05085000 | 2024-05-02 7:42AM EDT | 2024-05-03 | 14.00 | 13.70 | 14.00 | +6.31 | +82.05% | 11 | 551 | 25.79% |
| SPXW240506C05085000 | 2024-05-01 9:30PM EDT | 2024-05-06 | 15.40 | 17.80 | 18.10 | +4.47 | +40.90% | 1 | 205 | 18.46% |
| SPXW240507C05085000 | 2024-05-01 10:14PM EDT | 2024-05-07 | 20.28 | 21.00 | 21.40 | +4.20 | +26.12% | 1 | 123 | 18.36% |
| SPXW240508C05085000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 16.50 | 24.90 | 25.20 | 0.00 | - | 87 | 123 | 18.57% |
| SPXW240509C05085000 | 2024-05-02 6:43AM EDT | 2024-05-09 | 28.25 | 27.70 | 28.10 | +9.48 | +50.51% | 15 | 168 | 18.47% |
| SPXW240510C05085000 | 2024-05-02 2:13AM EDT | 2024-05-10 | 28.25 | 30.70 | 31.00 | +5.52 | +24.29% | 5 | 180 | 18.44% |
| SPXW240513C05085000 | 2024-05-01 4:04PM EDT | 2024-05-13 | 25.27 | 33.70 | 34.20 | 0.00 | - | 31 | 90 | 16.94% |
| SPXW240514C05085000 | 2024-05-01 3:06PM EDT | 2024-05-14 | 52.70 | 35.90 | 36.30 | 0.00 | - | 41 | 52 | 16.87% |
| SPXW240515C05085000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 31.58 | 40.30 | 40.70 | 0.00 | - | 47 | 55 | 17.47% |
| SPXW240516C05085000 | 2024-05-01 2:58PM EDT | 2024-05-16 | 60.70 | 42.90 | 43.40 | 0.00 | - | 4 | 39 | 17.58% |
| SPXW240517C05085000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 41.95 | 45.10 | 45.40 | 0.00 | - | 76 | 259 | 17.53% |
| SPXW240520C05085000 | 2024-05-01 3:02PM EDT | 2024-05-20 | 66.88 | 47.10 | 47.60 | 0.00 | - | 7 | 8 | 16.60% |
| SPXW240523C05085000 | 2024-05-01 10:33AM EDT | 2024-05-23 | 48.47 | 55.70 | 56.10 | 0.00 | - | 52 | 25 | 17.24% |
| SPXW240524C05085000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 77.50 | 57.90 | 58.40 | 0.00 | - | 6 | 118 | 17.34% |
| SPXW240531C05085000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 71.52 | 66.10 | 66.50 | 0.00 | - | 6 | 81 | 16.64% |
| SPX240621C05085000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 83.10 | 94.70 | 95.60 | 0.00 | - | 72 | 2,095 | 16.74% |
| SPXW240628C05085000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 97.00 | 104.60 | 105.40 | 0.00 | - | 6 | 186 | 16.94% |
| SPX240719C05085000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 155.00 | 129.40 | 130.60 | 0.00 | - | 4 | 33 | 17.25% |
| SPXW240731C05085000 | 2024-04-26 10:19AM EDT | 2024-07-31 | 183.02 | 143.70 | 144.80 | 0.00 | - | 2 | 7 | 17.50% |
| SPXW240930C05085000 | 2024-04-17 10:30AM EDT | 2024-09-30 | 247.40 | 208.90 | 210.00 | 0.00 | - | 15 | 60 | 18.60% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05085000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 63.83 | 36.60 | 37.20 | 0.00 | - | 957 | 411 | 0.00% |
| SPXW240503P05085000 | 2024-05-02 7:45AM EDT | 2024-05-03 | 46.10 | 46.70 | 47.10 | -22.29 | -32.59% | 4 | 623 | 0.00% |
| SPXW240506P05085000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 69.22 | 50.40 | 50.80 | 0.00 | - | 250 | 236 | 0.00% |
| SPXW240507P05085000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 71.25 | 52.50 | 52.90 | 0.00 | - | 64 | 147 | 0.00% |
| SPXW240508P05085000 | 2024-05-01 3:57PM EDT | 2024-05-08 | 75.37 | 55.60 | 56.00 | 0.00 | - | 35 | 70 | 0.00% |
| SPXW240509P05085000 | 2024-05-01 3:38PM EDT | 2024-05-09 | 57.50 | 57.00 | 57.40 | 0.00 | - | 28 | 137 | 0.00% |
| SPXW240510P05085000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 79.65 | 60.20 | 60.60 | 0.00 | - | 97 | 534 | 0.00% |
| SPXW240513P05085000 | 2024-05-02 1:11AM EDT | 2024-05-13 | 66.10 | 62.70 | 63.20 | -22.10 | -25.06% | 4 | 63 | 0.00% |
| SPXW240514P05085000 | 2024-05-01 9:47AM EDT | 2024-05-14 | 84.53 | 65.00 | 65.50 | 0.00 | - | 2 | 44 | 0.00% |
| SPXW240515P05085000 | 2024-05-01 3:12PM EDT | 2024-05-15 | 50.17 | 69.50 | 69.90 | 0.00 | - | 53 | 93 | 5.71% |
| SPXW240516P05085000 | 2024-05-01 3:22PM EDT | 2024-05-16 | 58.59 | 70.40 | 70.90 | 0.00 | - | 2 | 7 | 5.98% |
| SPXW240517P05085000 | 2024-05-02 4:48AM EDT | 2024-05-17 | 73.70 | 72.50 | 72.90 | -15.77 | -17.63% | 5 | 328 | 6.59% |
| SPXW240520P05085000 | 2024-05-01 4:03PM EDT | 2024-05-20 | 92.00 | 74.00 | 74.60 | 0.00 | - | 2 | 5 | 6.61% |
| SPXW240524P05085000 | 2024-05-01 11:30AM EDT | 2024-05-24 | 97.76 | 79.60 | 80.10 | 0.00 | - | 11 | 174 | 7.48% |
| SPXW240531P05085000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 79.72 | 84.30 | 84.80 | 0.00 | - | 247 | 350 | 7.56% |
| SPX240621P05085000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 113.80 | 101.90 | 102.70 | 0.00 | - | 76 | 2,451 | 8.50% |
| SPXW240628P05085000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 106.60 | 107.10 | 107.80 | 0.00 | - | 93 | 94 | 8.66% |
| SPX240719P05085000 | 2024-04-30 10:00AM EDT | 2024-07-19 | 95.40 | 118.00 | 118.90 | 0.00 | - | 7 | 40 | 8.68% |
| SPXW240731P05085000 | 2024-05-01 3:04PM EDT | 2024-07-31 | 110.50 | 125.30 | 126.10 | 0.00 | - | 5 | 83 | 8.84% |
| SPX240816P05085000 | 2024-04-22 11:53AM EDT | 2024-08-16 | 178.27 | 133.40 | 134.50 | 0.00 | - | - | 5 | 8.95% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 2024-09-30 | 149.36 | 155.10 | 156.40 | 0.00 | - | 2 | 3 | 9.25% |
© 2024 Yahoo. All rights reserved.