S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5100.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05100000 | 2024-05-02 4:10AM EDT | 2024-05-02 | 1.50 | 1.45 | 1.55 | +1.00 | +200.00% | 605 | 0 | 20.42% |
| SPXW240503C05100000 | 2024-05-02 4:06AM EDT | 2024-05-03 | 9.60 | 10.00 | 10.20 | +4.62 | +92.77% | 55 | 0 | 25.29% |
| SPXW240506C05100000 | 2024-05-01 10:13PM EDT | 2024-05-06 | 12.20 | 13.40 | 13.70 | +4.50 | +58.44% | 3 | 0 | 18.05% |
| SPXW240507C05100000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 10.00 | 16.50 | 16.80 | 0.00 | - | 657 | 0 | 18.04% |
| SPXW240508C05100000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 13.27 | 19.20 | 19.50 | 0.00 | - | 180 | 0 | 17.92% |
| SPXW240509C05100000 | 2024-05-01 4:13PM EDT | 2024-05-09 | 15.20 | 22.20 | 22.60 | 0.00 | - | 146 | 0 | 18.02% |
| SPXW240510C05100000 | 2024-05-02 3:42AM EDT | 2024-05-10 | 23.20 | 24.80 | 25.10 | +5.90 | +34.10% | 45 | 0 | 17.93% |
| SPXW240513C05100000 | 2024-05-01 4:05PM EDT | 2024-05-13 | 20.65 | 27.70 | 28.20 | 0.00 | - | 95 | 0 | 16.52% |
| SPXW240514C05100000 | 2024-05-01 3:58PM EDT | 2024-05-14 | 21.40 | 29.90 | 30.40 | 0.00 | - | 154 | 0 | 16.53% |
| SPXW240515C05100000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 26.50 | 33.80 | 34.20 | 0.00 | - | 26 | 0 | 17.02% |
| SPXW240516C05100000 | 2024-05-01 3:41PM EDT | 2024-05-16 | 38.59 | 36.60 | 37.20 | 0.00 | - | 37 | 0 | 17.26% |
| SPX240517C05100000 | 2024-05-01 9:24PM EDT | 2024-05-17 | 35.20 | 37.60 | 38.00 | +6.63 | +23.21% | 82 | 0 | 16.92% |
| SPXW240520C05100000 | 2024-05-01 3:04PM EDT | 2024-05-20 | 56.18 | 40.80 | 41.30 | 0.00 | - | 3 | 0 | 16.32% |
| SPXW240521C05100000 | 2024-05-01 3:22PM EDT | 2024-05-21 | 54.00 | 43.10 | 43.60 | 0.00 | - | 25 | 0 | 16.44% |
| SPXW240522C05100000 | 2024-05-01 4:05PM EDT | 2024-05-22 | 36.10 | 44.80 | 45.30 | 0.00 | - | 31 | 0 | 16.43% |
| SPXW240523C05100000 | 2024-04-30 3:59PM EDT | 2024-05-23 | 48.62 | 49.10 | 49.50 | 0.00 | - | 5 | 0 | 16.97% |
| SPXW240524C05100000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 40.00 | 51.00 | 51.50 | 0.00 | - | 196 | 0 | 17.02% |
| SPXW240528C05100000 | 2024-05-01 3:42PM EDT | 2024-05-28 | 50.62 | 53.00 | 53.60 | 0.00 | - | 3 | 0 | 16.12% |
| SPXW240529C05100000 | 2024-05-01 3:31PM EDT | 2024-05-29 | 65.07 | 54.90 | 55.40 | 0.00 | - | 958 | 0 | 16.17% |
| SPXW240530C05100000 | 2024-05-01 2:25PM EDT | 2024-05-30 | 52.81 | 56.50 | 57.00 | 0.00 | - | 267 | 0 | 16.19% |
| SPXW240531C05100000 | 2024-05-01 9:00PM EDT | 2024-05-31 | 55.09 | 59.20 | 59.70 | +7.69 | +16.22% | 1 | 0 | 16.41% |
| SPXW240603C05100000 | 2024-05-01 4:00PM EDT | 2024-06-03 | 48.36 | 60.90 | 61.50 | 0.00 | - | 58 | 0 | 15.96% |
| SPXW240604C05100000 | 2024-05-01 10:27AM EDT | 2024-06-04 | 55.05 | 62.70 | 63.40 | 0.00 | - | 2 | 0 | 16.05% |
| SPXW240607C05100000 | 2024-05-01 2:58PM EDT | 2024-06-07 | 88.58 | 69.00 | 69.60 | 0.00 | - | 106 | 0 | 16.40% |
| SPXW240610C05100000 | 2024-05-01 3:33PM EDT | 2024-06-10 | 79.70 | 71.00 | 71.70 | 0.00 | - | 5 | 0 | 16.11% |
| SPXW240614C05100000 | 2024-04-30 3:57PM EDT | 2024-06-14 | 81.04 | 80.30 | 81.10 | 0.00 | - | 38 | 0 | 16.76% |
| SPXW240621C05100000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 76.85 | 88.20 | 88.60 | 0.00 | - | 87 | 0 | 16.59% |
| SPXW240628C05100000 | 2024-05-01 4:11PM EDT | 2024-06-28 | 85.30 | 97.30 | 98.00 | 0.00 | - | 62 | 0 | 16.77% |
| SPXW240719C05100000 | 2024-05-01 1:14PM EDT | 2024-07-19 | 108.39 | 122.40 | 123.10 | 0.00 | - | 17 | 0 | 17.11% |
| SPXW240731C05100000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 121.70 | 135.80 | 136.60 | 0.00 | - | 31 | 0 | 17.30% |
| SPXW240816C05100000 | 2024-05-01 11:31AM EDT | 2024-08-16 | 142.62 | 154.20 | 155.00 | 0.00 | - | 5 | 0 | 17.67% |
| SPXW240830C05100000 | 2024-04-30 12:37PM EDT | 2024-08-30 | 184.66 | 169.70 | 170.50 | 0.00 | - | 2 | 0 | 17.97% |
| SPX240920C05100000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 191.95 | 190.50 | 191.70 | 0.00 | - | 109 | 0 | 18.29% |
| SPXW240930C05100000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 223.70 | 199.80 | 200.80 | 0.00 | - | 3 | 0 | 18.38% |
| SPX241018C05100000 | 2024-04-26 1:07PM EDT | 2024-10-18 | 264.98 | 220.90 | 222.40 | 0.00 | - | 1 | 0 | 18.97% |
| SPX241115C05100000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 281.34 | 257.10 | 258.70 | 0.00 | - | 1 | 0 | 20.04% |
| SPX241220C05100000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 286.40 | 288.40 | 290.10 | 0.00 | - | 82 | 0 | 20.43% |
| SPXW241231C05100000 | 2024-05-01 12:02PM EDT | 2024-12-31 | 280.01 | 298.30 | 299.50 | 0.00 | - | 142 | 0 | 20.54% |
| SPX250117C05100000 | 2024-04-30 11:23AM EDT | 2025-01-17 | 339.15 | 315.20 | 317.10 | 0.00 | - | 202 | 0 | 20.90% |
| SPX250221C05100000 | 2024-05-01 9:54AM EDT | 2025-02-21 | 335.00 | 344.70 | 351.50 | 0.00 | - | 40 | 0 | 21.53% |
| SPX250321C05100000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 398.17 | 370.00 | 373.50 | 0.00 | - | 5 | 0 | 21.75% |
| SPXW250331C05100000 | 2024-04-30 10:32AM EDT | 2025-03-31 | 412.64 | 377.80 | 382.90 | 0.00 | - | 1 | 0 | 21.91% |
| SPX250417C05100000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 381.29 | 391.80 | 402.20 | 0.00 | - | 1 | 0 | 22.36% |
| SPX250516C05100000 | 2024-04-30 9:50AM EDT | 2025-05-16 | 459.00 | 414.20 | 423.70 | 0.00 | - | 4 | 0 | 22.54% |
| SPX250620C05100000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 430.41 | 442.00 | 446.40 | 0.00 | - | 8 | 0 | 22.63% |
| SPX251219C05100000 | 2024-05-01 12:16PM EDT | 2025-12-19 | 562.82 | 569.30 | 583.50 | 0.00 | - | 2 | 0 | 24.24% |
| SPX261218C05100000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 817.55 | 771.90 | 815.80 | 0.00 | - | 1 | 0 | 26.32% |
| SPX271217C05100000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 977.32 | 940.80 | 1,032.20 | 0.00 | - | 1 | 0 | 28.21% |
| SPX281215C05100000 | 2024-04-26 2:34PM EDT | 2028-12-15 | 1,225.00 | 1,038.60 | 1,295.40 | 0.00 | - | 4 | 0 | 31.33% |
| SPX291221C05100000 | 2024-04-23 2:50PM EDT | 2029-12-21 | 1,365.12 | 1,196.30 | 1,487.00 | 0.00 | - | 2 | 0 | 32.64% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05100000 | 2024-05-01 11:20PM EDT | 2024-05-02 | 54.80 | 47.60 | 48.70 | -19.46 | -26.21% | 3 | 0 | 0.00% |
| SPXW240503P05100000 | 2024-05-01 9:00PM EDT | 2024-05-03 | 64.50 | 55.90 | 56.60 | -15.58 | -19.46% | 2 | 0 | 0.00% |
| SPXW240506P05100000 | 2024-05-01 8:34PM EDT | 2024-05-06 | 69.15 | 58.90 | 59.60 | -16.73 | -19.48% | 1 | 0 | 0.00% |
| SPXW240507P05100000 | 2024-05-01 3:26PM EDT | 2024-05-07 | 40.00 | 61.20 | 62.10 | 0.00 | - | 41 | 0 | 0.00% |
| SPXW240508P05100000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 69.40 | 60.80 | 66.30 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240509P05100000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 65.67 | 61.70 | 67.50 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240510P05100000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 89.19 | 67.80 | 68.30 | 0.00 | - | 663 | 0 | 0.00% |
| SPXW240513P05100000 | 2024-05-01 4:12PM EDT | 2024-05-13 | 91.51 | 69.60 | 70.20 | 0.00 | - | 58 | 0 | 0.00% |
| SPXW240514P05100000 | 2024-05-01 2:41PM EDT | 2024-05-14 | 68.00 | 71.90 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05100000 | 2024-05-01 3:36PM EDT | 2024-05-15 | 75.00 | 76.60 | 77.20 | 0.00 | - | 106 | 0 | 0.00% |
| SPXW240516P05100000 | 2024-05-01 3:05PM EDT | 2024-05-16 | 59.00 | 77.40 | 78.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240517P05100000 | 2024-05-02 3:39AM EDT | 2024-05-17 | 82.60 | 79.00 | 79.50 | -15.38 | -15.70% | 5 | 0 | 0.00% |
| SPXW240520P05100000 | 2024-05-01 2:58PM EDT | 2024-05-20 | 61.08 | 81.10 | 81.70 | 0.00 | - | 2 | 0 | 3.03% |
| SPXW240521P05100000 | 2024-05-01 2:48PM EDT | 2024-05-21 | 66.90 | 81.90 | 82.60 | 0.00 | - | 1 | 0 | 4.17% |
| SPXW240522P05100000 | 2024-05-01 1:01PM EDT | 2024-05-22 | 107.51 | 83.40 | 84.10 | 0.00 | - | 5 | 0 | 5.00% |
| SPXW240523P05100000 | 2024-05-01 1:36PM EDT | 2024-05-23 | 103.80 | 84.60 | 85.30 | 0.00 | - | 15 | 0 | 5.43% |
| SPXW240524P05100000 | 2024-05-01 4:10PM EDT | 2024-05-24 | 103.24 | 85.70 | 86.30 | 0.00 | - | 100 | 0 | 5.71% |
| SPXW240528P05100000 | 2024-05-01 3:55PM EDT | 2024-05-28 | 106.46 | 88.20 | 89.00 | 0.00 | - | 27 | 0 | 6.12% |
| SPXW240529P05100000 | 2024-04-30 3:59PM EDT | 2024-05-29 | 98.28 | 88.90 | 89.50 | 0.00 | - | 1,515 | 0 | 6.15% |
| SPXW240530P05100000 | 2024-04-30 12:29PM EDT | 2024-05-30 | 76.57 | 90.60 | 91.20 | 0.00 | - | 3 | 0 | 6.49% |
| SPXW240531P05100000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 108.20 | 90.90 | 91.40 | 0.00 | - | 704 | 0 | 6.44% |
| SPXW240603P05100000 | 2024-05-01 1:53PM EDT | 2024-06-03 | 111.80 | 93.00 | 93.90 | 0.00 | - | 13 | 0 | 6.72% |
| SPXW240604P05100000 | 2024-05-01 3:32PM EDT | 2024-06-04 | 85.80 | 93.70 | 94.50 | 0.00 | - | 4 | 0 | 6.75% |
| SPXW240607P05100000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 102.35 | 97.40 | 98.00 | 0.00 | - | 102 | 0 | 7.19% |
| SPXW240610P05100000 | 2024-05-01 10:41AM EDT | 2024-06-10 | 117.98 | 98.70 | 99.40 | 0.00 | - | 5 | 0 | 7.18% |
| SPXW240614P05100000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 106.33 | 104.60 | 105.40 | 0.00 | - | 73 | 0 | 7.90% |
| SPX240621P05100000 | 2024-05-01 8:39PM EDT | 2024-06-21 | 114.03 | 107.50 | 108.10 | -10.92 | -8.74% | 2 | 0 | 7.76% |
| SPXW240628P05100000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 128.80 | 112.70 | 113.40 | 0.00 | - | 115 | 0 | 8.03% |
| SPXW240719P05100000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 139.20 | 123.80 | 124.50 | 0.00 | - | 15 | 0 | 8.20% |
| SPXW240731P05100000 | 2024-05-01 4:09PM EDT | 2024-07-31 | 144.22 | 130.40 | 131.00 | 0.00 | - | 3 | 0 | 8.34% |
| SPXW240816P05100000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 124.20 | 138.90 | 139.60 | 0.00 | - | 10 | 0 | 8.54% |
| SPXW240830P05100000 | 2024-04-30 4:01PM EDT | 2024-08-30 | 154.30 | 145.40 | 146.20 | 0.00 | - | 51 | 0 | 8.63% |
| SPX240920P05100000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 170.91 | 155.20 | 156.20 | 0.00 | - | 137 | 0 | 8.80% |
| SPXW240930P05100000 | 2024-04-29 10:35AM EDT | 2024-09-30 | 136.10 | 159.80 | 160.80 | 0.00 | - | 1 | 0 | 8.87% |
| SPX241018P05100000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 166.00 | 167.70 | 168.90 | 0.00 | - | 4 | 0 | 9.00% |
| SPX241115P05100000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 192.19 | 186.70 | 188.00 | 0.00 | - | 13 | 0 | 9.67% |
| SPX241220P05100000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 187.15 | 200.60 | 201.80 | 0.00 | - | 685 | 0 | 9.79% |
| SPXW241231P05100000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 205.40 | 202.20 | 203.80 | 0.00 | - | 3 | 0 | 9.69% |
| SPX250117P05100000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 194.61 | 207.80 | 209.30 | 0.00 | - | 87 | 0 | 9.70% |
| SPX250221P05100000 | 2024-05-01 3:49PM EDT | 2025-02-21 | 222.75 | 220.10 | 221.70 | 0.00 | - | 62 | 0 | 9.81% |
| SPX250321P05100000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 233.80 | 230.80 | 232.10 | 0.00 | - | 41 | 0 | 9.93% |
| SPXW250331P05100000 | 2024-04-30 12:27PM EDT | 2025-03-31 | 223.86 | 234.10 | 235.10 | 0.00 | - | 2 | 0 | 9.94% |
| SPX250417P05100000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 247.78 | 238.80 | 240.80 | 0.00 | - | 5 | 0 | 9.99% |
| SPX250620P05100000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 269.01 | 257.50 | 259.80 | 0.00 | - | 105 | 0 | 10.08% |
| SPX251219P05100000 | 2024-05-01 12:17PM EDT | 2025-12-19 | 311.98 | 301.10 | 306.60 | 0.00 | - | 5 | 0 | 10.25% |
| SPX261218P05100000 | 2024-04-29 1:20PM EDT | 2026-12-18 | 349.00 | 360.00 | 374.80 | 0.00 | - | 3 | 0 | 10.19% |
| SPX271217P05100000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 419.58 | 405.00 | 428.60 | 0.00 | - | 1 | 0 | 10.09% |
| SPX281215P05100000 | 2024-04-29 11:59AM EDT | 2028-12-15 | 446.38 | 447.90 | 476.80 | 0.00 | - | 1 | 0 | 10.06% |
| SPX291221P05100000 | 2024-04-29 11:58AM EDT | 2029-12-21 | 483.63 | 484.10 | 514.30 | 0.00 | - | 1 | 0 | 9.91% |
© 2024 Yahoo. All rights reserved.