S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5090.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05090000 | 2024-05-02 1:05AM EDT | 2024-05-02 | 2.15 | 2.00 | 2.10 | +1.20 | +126.32% | 250 | 0 | 19.89% |
| SPXW240503C05090000 | 2024-05-02 12:19AM EDT | 2024-05-03 | 10.80 | 10.60 | 10.90 | +4.07 | +60.48% | 12 | 0 | 24.05% |
| SPXW240506C05090000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 10.20 | 14.30 | 14.70 | 0.00 | - | 739 | 0 | 17.34% |
| SPXW240507C05090000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 12.87 | 17.40 | 17.90 | 0.00 | - | 53 | 0 | 17.37% |
| SPXW240508C05090000 | 2024-05-01 4:11PM EDT | 2024-05-08 | 15.15 | 20.40 | 20.90 | 0.00 | - | 98 | 0 | 17.38% |
| SPXW240509C05090000 | 2024-05-01 3:46PM EDT | 2024-05-09 | 26.50 | 23.50 | 24.10 | 0.00 | - | 12 | 0 | 17.52% |
| SPXW240510C05090000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 20.77 | 26.10 | 26.60 | 0.00 | - | 341 | 0 | 17.42% |
| SPXW240513C05090000 | 2024-05-01 4:04PM EDT | 2024-05-13 | 23.37 | 28.80 | 29.50 | 0.00 | - | 73 | 0 | 15.99% |
| SPXW240514C05090000 | 2024-05-01 3:08PM EDT | 2024-05-14 | 51.70 | 31.30 | 32.00 | 0.00 | - | 35 | 0 | 16.10% |
| SPXW240515C05090000 | 2024-05-01 3:58PM EDT | 2024-05-15 | 28.60 | 35.40 | 36.10 | 0.00 | - | 21 | 0 | 16.66% |
| SPXW240516C05090000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 30.80 | 37.90 | 38.50 | 0.00 | - | 11 | 0 | 16.74% |
| SPX240517C05090000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 32.12 | 39.00 | 39.80 | 0.00 | - | 59 | 0 | 16.54% |
| SPXW240520C05090000 | 2024-04-26 3:56PM EDT | 2024-05-20 | 78.13 | 42.30 | 42.90 | 0.00 | - | 22 | 0 | 15.91% |
| SPXW240521C05090000 | 2024-05-01 3:53PM EDT | 2024-05-21 | 39.57 | 44.10 | 44.80 | 0.00 | - | 2 | 0 | 15.94% |
| SPXW240522C05090000 | 2024-05-01 4:11PM EDT | 2024-05-22 | 39.00 | 46.20 | 46.70 | 0.00 | - | 1 | 0 | 15.98% |
| SPXW240523C05090000 | 2024-05-01 2:39PM EDT | 2024-05-23 | 64.07 | 50.60 | 51.10 | 0.00 | - | 1 | 0 | 16.56% |
| SPXW240524C05090000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 78.13 | 52.30 | 53.10 | 0.00 | - | 6 | 0 | 16.61% |
| SPXW240528C05090000 | 2024-05-01 1:46PM EDT | 2024-05-28 | 50.30 | 54.30 | 55.40 | 0.00 | - | 1 | 0 | 15.78% |
| SPXW240530C05090000 | 2024-04-30 11:18AM EDT | 2024-05-30 | 81.80 | 57.90 | 58.90 | 0.00 | - | 17 | 0 | 15.87% |
| SPXW240531C05090000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 82.17 | 60.70 | 61.40 | 0.00 | - | 9 | 0 | 16.06% |
| SPXW240603C05090000 | 2024-04-26 10:08AM EDT | 2024-06-03 | 101.45 | 62.20 | 63.30 | 0.00 | - | 2 | 0 | 15.64% |
| SPXW240604C05090000 | 2024-05-01 10:27AM EDT | 2024-06-04 | 59.73 | 64.20 | 65.30 | 0.00 | - | 76 | 0 | 15.75% |
| SPXW240607C05090000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 64.20 | 70.40 | 71.50 | 0.00 | - | 21 | 0 | 16.10% |
| SPXW240610C05090000 | 2024-04-30 4:09PM EDT | 2024-06-10 | 72.26 | 72.20 | 73.50 | 0.00 | - | 5 | 0 | 15.80% |
| SPXW240614C05090000 | 2024-05-01 2:29PM EDT | 2024-06-14 | 84.60 | 82.10 | 83.00 | 0.00 | - | 4 | 0 | 16.47% |
| SPXW240621C05090000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 92.55 | 90.00 | 90.70 | 0.00 | - | 3 | 0 | 16.35% |
| SPXW240628C05090000 | 2024-04-24 2:01PM EDT | 2024-06-28 | 130.75 | 98.90 | 99.80 | 0.00 | - | 1 | 0 | 16.49% |
| SPXW240719C05090000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 164.50 | 124.00 | 125.10 | 0.00 | - | 1 | 0 | 16.88% |
| SPXW240731C05090000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 130.50 | 137.50 | 138.90 | 0.00 | - | 3 | 0 | 17.12% |
| SPX240816C05090000 | 2024-05-01 6:54AM EDT | 2024-08-16 | 143.90 | 155.20 | 156.80 | 0.00 | - | 1 | 0 | 17.45% |
| SPXW240830C05090000 | 2024-03-27 1:59PM EDT | 2024-08-30 | 326.91 | 201.30 | 221.40 | 0.00 | - | 2 | 3 | 22.03% |
| SPX240920C05090000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 233.80 | 192.40 | 193.90 | 0.00 | - | 4 | 0 | 18.13% |
| SPXW240930C05090000 | 2024-04-29 11:45AM EDT | 2024-09-30 | 246.99 | 201.80 | 203.40 | 0.00 | - | 4 | 0 | 18.26% |
| SPX241018C05090000 | 2024-04-30 11:23AM EDT | 2024-10-18 | 249.75 | 222.50 | 224.40 | 0.00 | - | 2 | 0 | 18.80% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05090000 | 2024-05-01 10:22PM EDT | 2024-05-02 | 45.77 | 46.40 | 47.50 | -21.23 | -31.69% | 1 | 0 | 0.00% |
| SPXW240503P05090000 | 2024-05-01 10:22PM EDT | 2024-05-03 | 54.27 | 54.70 | 55.40 | -20.23 | -27.15% | 1 | 0 | 0.00% |
| SPXW240506P05090000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 72.12 | 55.10 | 60.80 | 0.00 | - | 168 | 0 | 0.00% |
| SPXW240507P05090000 | 2024-05-01 3:39PM EDT | 2024-05-07 | 63.00 | 57.80 | 63.40 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240508P05090000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 82.40 | 59.90 | 65.70 | 0.00 | - | 304 | 0 | 0.00% |
| SPXW240509P05090000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 59.63 | 64.10 | 64.70 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240510P05090000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 83.00 | 66.60 | 67.20 | 0.00 | - | 105 | 0 | 0.00% |
| SPXW240513P05090000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 82.86 | 68.70 | 69.60 | 0.00 | - | 44 | 0 | 0.00% |
| SPXW240514P05090000 | 2024-05-01 2:04PM EDT | 2024-05-14 | 81.00 | 71.00 | 71.90 | 0.00 | - | 1 | 0 | 3.76% |
| SPXW240515P05090000 | 2024-05-01 12:29PM EDT | 2024-05-15 | 91.19 | 75.30 | 76.10 | 0.00 | - | 19 | 0 | 6.60% |
| SPXW240516P05090000 | 2024-05-01 3:20PM EDT | 2024-05-16 | 57.40 | 76.80 | 77.70 | 0.00 | - | 8 | 0 | 7.05% |
| SPX240517P05090000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 75.79 | 76.10 | 79.20 | 0.00 | - | 61 | 0 | 7.38% |
| SPXW240520P05090000 | 2024-04-29 11:24AM EDT | 2024-05-20 | 50.17 | 80.10 | 81.20 | 0.00 | - | 3 | 0 | 7.41% |
| SPXW240521P05090000 | 2024-04-30 12:06PM EDT | 2024-05-21 | 66.77 | 81.10 | 82.40 | 0.00 | - | 5 | 0 | 7.58% |
| SPXW240522P05090000 | 2024-04-30 9:34AM EDT | 2024-05-22 | 56.50 | 82.70 | 83.80 | 0.00 | - | 22 | 0 | 7.79% |
| SPXW240523P05090000 | 2024-05-01 3:34PM EDT | 2024-05-23 | 71.30 | 84.40 | 84.90 | 0.00 | - | 22 | 0 | 7.90% |
| SPXW240524P05090000 | 2024-05-01 2:51PM EDT | 2024-05-24 | 66.21 | 85.60 | 86.30 | 0.00 | - | 34 | 0 | 8.09% |
| SPXW240528P05090000 | 2024-05-01 9:39AM EDT | 2024-05-28 | 99.59 | 87.70 | 88.40 | 0.00 | - | 1 | 0 | 7.95% |
| SPXW240529P05090000 | 2024-04-30 3:35PM EDT | 2024-05-29 | 80.60 | 88.70 | 89.40 | 0.00 | - | 6 | 0 | 8.02% |
| SPXW240530P05090000 | 2024-05-01 10:10AM EDT | 2024-05-30 | 107.59 | 90.00 | 90.60 | 0.00 | - | 1 | 0 | 8.14% |
| SPXW240531P05090000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 70.18 | 90.70 | 91.40 | 0.00 | - | 22 | 0 | 8.17% |
| SPXW240603P05090000 | 2024-05-01 1:53PM EDT | 2024-06-03 | 106.30 | 92.00 | 93.40 | 0.00 | - | 10 | 0 | 8.19% |
| SPXW240604P05090000 | 2024-04-29 11:13AM EDT | 2024-06-04 | 63.30 | 92.90 | 94.60 | 0.00 | - | 1 | 0 | 8.29% |
| SPXW240607P05090000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 97.05 | 96.60 | 98.00 | 0.00 | - | 159 | 0 | 8.56% |
| SPXW240610P05090000 | 2024-04-30 3:12PM EDT | 2024-06-10 | 88.17 | 98.20 | 99.80 | 0.00 | - | 11 | 0 | 8.54% |
| SPXW240614P05090000 | 2024-05-01 3:19PM EDT | 2024-06-14 | 82.84 | 104.20 | 105.20 | 0.00 | - | 81 | 0 | 9.01% |
| SPX240621P05090000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 120.15 | 107.10 | 107.80 | 0.00 | - | 75 | 0 | 8.75% |
| SPXW240628P05090000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 124.87 | 112.20 | 113.30 | 0.00 | - | 35 | 0 | 8.95% |
| SPX240719P05090000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 136.35 | 123.10 | 124.10 | 0.00 | - | 23 | 0 | 8.91% |
| SPXW240731P05090000 | 2024-05-01 11:28AM EDT | 2024-07-31 | 142.53 | 129.80 | 131.10 | 0.00 | - | 3 | 0 | 9.03% |
| SPXW240816P05090000 | 2024-05-01 1:30PM EDT | 2024-08-16 | 151.00 | 138.40 | 139.70 | 0.00 | - | 3 | 0 | 9.15% |
| SPXW240830P05090000 | 2024-05-01 9:48AM EDT | 2024-08-30 | 157.24 | 144.80 | 146.20 | 0.00 | - | 2 | 0 | 9.19% |
| SPXW240920P05090000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 141.50 | 155.60 | 156.80 | 0.00 | - | 26 | 0 | 9.36% |
| SPXW240930P05090000 | 2024-04-26 2:35PM EDT | 2024-09-30 | 140.73 | 159.20 | 161.00 | 0.00 | - | 44 | 0 | 9.38% |
| SPX241018P05090000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 180.50 | 167.20 | 169.00 | 0.00 | - | 1 | 0 | 9.46% |
© 2024 Yahoo. All rights reserved.