S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5095.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05095000 | 2024-05-02 2:32AM EDT | 2024-05-02 | 1.50 | 1.45 | 1.50 | +0.80 | +114.29% | 139 | 0 | 19.31% |
| SPXW240503C05095000 | 2024-05-02 1:49AM EDT | 2024-05-03 | 9.55 | 9.60 | 9.80 | +3.65 | +61.86% | 20 | 0 | 23.97% |
| SPXW240506C05095000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 8.65 | 13.00 | 13.40 | 0.00 | - | 199 | 0 | 17.26% |
| SPXW240507C05095000 | 2024-05-02 1:49AM EDT | 2024-05-07 | 16.20 | 16.10 | 16.50 | +5.32 | +48.90% | 21 | 0 | 17.30% |
| SPXW240508C05095000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 14.60 | 19.20 | 19.50 | 0.00 | - | 71 | 0 | 17.35% |
| SPXW240509C05095000 | 2024-04-30 1:46PM EDT | 2024-05-09 | 39.65 | 22.10 | 22.60 | 0.00 | - | 10 | 0 | 17.48% |
| SPXW240510C05095000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 19.63 | 24.80 | 25.10 | 0.00 | - | 141 | 0 | 17.41% |
| SPXW240513C05095000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 22.23 | 27.60 | 28.00 | 0.00 | - | 2 | 0 | 15.99% |
| SPXW240514C05095000 | 2024-05-01 2:42PM EDT | 2024-05-14 | 44.50 | 29.80 | 30.40 | 0.00 | - | 8 | 0 | 16.08% |
| SPXW240515C05095000 | 2024-05-01 3:17PM EDT | 2024-05-15 | 51.40 | 33.70 | 34.20 | 0.00 | - | 5 | 0 | 16.58% |
| SPXW240516C05095000 | 2024-05-01 4:01PM EDT | 2024-05-16 | 28.10 | 36.40 | 36.90 | 0.00 | - | 8 | 0 | 16.75% |
| SPXW240517C05095000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 31.28 | 38.60 | 39.10 | 0.00 | - | 190 | 0 | 16.79% |
| SPXW240520C05095000 | 2024-05-01 3:03PM EDT | 2024-05-20 | 60.20 | 40.40 | 41.00 | 0.00 | - | 11 | 0 | 15.86% |
| SPXW240521C05095000 | 2024-05-01 10:31AM EDT | 2024-05-21 | 38.89 | 42.60 | 43.20 | 0.00 | - | 10 | 0 | 15.96% |
| SPXW240522C05095000 | 2024-05-01 3:55PM EDT | 2024-05-22 | 37.30 | 44.30 | 44.80 | 0.00 | - | 1 | 0 | 15.94% |
| SPXW240523C05095000 | 2024-05-01 10:34AM EDT | 2024-05-23 | 44.52 | 48.90 | 49.40 | 0.00 | - | 26 | 0 | 16.57% |
| SPXW240524C05095000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 42.61 | 50.70 | 51.30 | 0.00 | - | 54 | 0 | 16.61% |
| SPXW240531C05095000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 50.10 | 59.00 | 59.50 | 0.00 | - | 33 | 0 | 16.05% |
| SPXW240621C05095000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 109.80 | 88.00 | 88.50 | 0.00 | - | 7 | 0 | 16.31% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 91.80 | 96.70 | 97.50 | 0.00 | - | 12 | 0 | 16.45% |
| SPX240719C05095000 | 2024-04-29 10:09AM EDT | 2024-07-19 | 168.09 | 121.30 | 122.50 | 0.00 | - | 2 | 0 | 16.82% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 127.80 | 135.20 | 136.50 | 0.00 | - | 3 | 0 | 17.09% |
| SPX240816C05095000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 183.21 | 152.90 | 154.50 | 0.00 | - | - | 0 | 17.43% |
| SPXW240930C05095000 | 2024-04-16 3:33PM EDT | 2024-09-30 | 248.80 | 199.30 | 200.90 | 0.00 | - | - | 0 | 18.23% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05095000 | 2024-05-01 10:37PM EDT | 2024-05-02 | 51.20 | 49.40 | 50.50 | -18.53 | -26.57% | 2 | 0 | 0.00% |
| SPXW240503P05095000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 80.45 | 57.30 | 58.00 | 0.00 | - | 158 | 0 | 0.00% |
| SPXW240506P05095000 | 2024-05-01 3:38PM EDT | 2024-05-06 | 58.80 | 60.30 | 61.10 | 0.00 | - | 135 | 0 | 0.00% |
| SPXW240507P05095000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 76.95 | 62.90 | 64.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240508P05095000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 39.98 | 62.40 | 68.10 | 0.00 | - | 27 | 0 | 0.00% |
| SPXW240509P05095000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 60.10 | 63.80 | 70.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240510P05095000 | 2024-05-02 2:23AM EDT | 2024-05-10 | 69.90 | 69.60 | 70.10 | -14.96 | -17.63% | 4 | 0 | 0.00% |
| SPXW240513P05095000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 87.06 | 71.20 | 71.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240514P05095000 | 2024-05-01 2:06PM EDT | 2024-05-14 | 86.40 | 73.50 | 74.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05095000 | 2024-05-01 3:03PM EDT | 2024-05-15 | 53.73 | 78.40 | 79.10 | 0.00 | - | 123 | 0 | 5.85% |
| SPXW240516P05095000 | 2024-04-30 3:41PM EDT | 2024-05-16 | 72.40 | 79.40 | 80.20 | 0.00 | - | 22 | 0 | 6.24% |
| SPXW240517P05095000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 77.40 | 81.30 | 81.80 | 0.00 | - | 78 | 0 | 6.76% |
| SPXW240521P05095000 | 2024-04-30 4:00PM EDT | 2024-05-21 | 92.61 | 83.90 | 84.60 | 0.00 | - | 1 | 0 | 7.02% |
| SPXW240523P05095000 | 2024-04-26 2:19PM EDT | 2024-05-23 | 62.40 | 86.50 | 86.90 | 0.00 | - | 4 | 0 | 7.38% |
| SPXW240524P05095000 | 2024-04-30 2:59PM EDT | 2024-05-24 | 80.10 | 87.90 | 88.50 | 0.00 | - | 132 | 0 | 7.65% |
| SPXW240531P05095000 | 2024-05-01 3:14PM EDT | 2024-05-31 | 69.40 | 92.80 | 93.40 | 0.00 | - | 27 | 0 | 7.81% |
| SPX240621P05095000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 111.80 | 109.10 | 109.80 | 0.00 | - | 91 | 0 | 8.54% |
| SPXW240628P05095000 | 2024-05-01 12:40PM EDT | 2024-06-28 | 128.90 | 114.10 | 115.00 | 0.00 | - | 35 | 0 | 8.73% |
| SPXW240719P05095000 | 2024-05-01 11:52AM EDT | 2024-07-19 | 139.84 | 125.20 | 126.10 | 0.00 | - | 200 | 0 | 8.76% |
| SPX240816P05095000 | 2024-04-23 1:13PM EDT | 2024-08-16 | 141.34 | 139.30 | 140.80 | 0.00 | - | - | 0 | 8.96% |
| SPXW240930P05095000 | 2024-04-15 3:08PM EDT | 2024-09-30 | 183.04 | 160.90 | 162.30 | 0.00 | - | 2 | 0 | 9.24% |
© 2024 Yahoo. All rights reserved.