S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5105.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C05105000 | 2024-05-01 3:58PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22,974 | 0 | 6.25% |
| SPXW240502C05105000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,086 | 0 | 6.25% |
| SPXW240503C05105000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 3.13% |
| SPXW240506C05105000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 6.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| SPXW240507C05105000 | 2024-05-01 4:04PM EDT | 2024-05-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SPXW240508C05105000 | 2024-05-01 3:57PM EDT | 2024-05-08 | 11.63 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 3.13% |
| SPXW240509C05105000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 12.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SPXW240510C05105000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 16.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| SPXW240513C05105000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 24.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SPXW240514C05105000 | 2024-05-01 11:39AM EDT | 2024-05-14 | 23.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| SPXW240515C05105000 | 2024-05-01 3:03PM EDT | 2024-05-15 | 46.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240516C05105000 | 2024-05-01 3:57PM EDT | 2024-05-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SPX240517C05105000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 38.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPXW240520C05105000 | 2024-05-01 1:57PM EDT | 2024-05-20 | 32.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SPXW240521C05105000 | 2024-05-01 3:18PM EDT | 2024-05-21 | 56.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPXW240523C05105000 | 2024-04-30 3:27PM EDT | 2024-05-23 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240524C05105000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 58.38 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| SPXW240531C05105000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 53.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SPX240621C05105000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 101.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| SPXW240628C05105000 | 2024-05-01 3:10PM EDT | 2024-06-28 | 114.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPX240719C05105000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 152.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPXW240731C05105000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 119.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPX240816C05105000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 190.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 2024-09-30 | 335.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P05105000 | 2024-05-01 3:51PM EDT | 2024-05-01 | 65.77 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| SPXW240502P05105000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 80.02 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SPXW240503P05105000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 66.54 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPXW240506P05105000 | 2024-05-01 3:56PM EDT | 2024-05-06 | 86.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPXW240507P05105000 | 2024-05-01 3:14PM EDT | 2024-05-07 | 42.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240508P05105000 | 2024-05-01 2:48PM EDT | 2024-05-08 | 52.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05105000 | 2024-05-01 3:09PM EDT | 2024-05-09 | 47.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240510P05105000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 93.48 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPXW240513P05105000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 93.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPXW240514P05105000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 69.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240515P05105000 | 2024-05-01 3:04PM EDT | 2024-05-15 | 58.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240516P05105000 | 2024-05-01 2:43PM EDT | 2024-05-16 | 73.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517P05105000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 63.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240521P05105000 | 2024-04-30 9:40AM EDT | 2024-05-21 | 58.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05105000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 95.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05105000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 112.81 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPXW240621P05105000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 127.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPXW240628P05105000 | 2024-05-01 11:14AM EDT | 2024-06-28 | 134.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240719P05105000 | 2024-04-30 2:58PM EDT | 2024-07-19 | 123.29 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPXW240731P05105000 | 2024-04-29 3:32PM EDT | 2024-07-31 | 112.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.