S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5110.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05110000 | 2024-05-02 5:46AM EDT | 2024-05-02 | 0.45 | 0.55 | 0.65 | +0.15 | +50.00% | 187 | 0 | 18.82% |
| SPXW240503C05110000 | 2024-05-02 4:29AM EDT | 2024-05-03 | 7.30 | 7.10 | 7.30 | +3.70 | +102.78% | 48 | 0 | 24.07% |
| SPXW240506C05110000 | 2024-05-01 10:14PM EDT | 2024-05-06 | 9.60 | 10.10 | 10.40 | +3.70 | +62.71% | 1 | 0 | 17.29% |
| SPXW240507C05110000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 8.45 | 12.50 | 12.90 | 0.00 | - | 161 | 0 | 17.17% |
| SPXW240508C05110000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 10.92 | 15.60 | 15.90 | 0.00 | - | 143 | 0 | 17.36% |
| SPXW240509C05110000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 12.30 | 17.70 | 18.10 | 0.00 | - | 54 | 0 | 17.20% |
| SPXW240510C05110000 | 2024-05-02 4:55AM EDT | 2024-05-10 | 20.07 | 20.60 | 21.00 | +5.77 | +40.35% | 2 | 0 | 17.37% |
| SPXW240513C05110000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 22.90 | 23.20 | 23.70 | 0.00 | - | 22 | 0 | 15.95% |
| SPXW240514C05110000 | 2024-05-01 10:09AM EDT | 2024-05-14 | 21.80 | 25.40 | 25.90 | 0.00 | - | 1 | 0 | 16.02% |
| SPXW240515C05110000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 22.10 | 29.40 | 29.80 | 0.00 | - | 20 | 0 | 16.60% |
| SPXW240516C05110000 | 2024-05-01 3:45PM EDT | 2024-05-16 | 31.20 | 31.70 | 32.30 | 0.00 | - | 13 | 0 | 16.75% |
| SPX240517C05110000 | 2024-05-02 3:06AM EDT | 2024-05-17 | 30.80 | 32.50 | 33.20 | +5.50 | +21.74% | 1 | 0 | 16.46% |
| SPXW240520C05110000 | 2024-05-01 3:46PM EDT | 2024-05-20 | 37.90 | 35.10 | 35.60 | 0.00 | - | 6 | 0 | 15.70% |
| SPXW240521C05110000 | 2024-05-01 11:40AM EDT | 2024-05-21 | 33.50 | 37.60 | 38.20 | 0.00 | - | 40 | 0 | 15.92% |
| SPXW240522C05110000 | 2024-05-01 2:07PM EDT | 2024-05-22 | 36.77 | 39.60 | 40.10 | 0.00 | - | 10 | 0 | 15.98% |
| SPXW240523C05110000 | 2024-04-24 12:13PM EDT | 2024-05-23 | 59.80 | 43.80 | 44.60 | 0.00 | - | 4 | 0 | 16.62% |
| SPXW240524C05110000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 37.26 | 45.60 | 46.10 | 0.00 | - | 221 | 0 | 16.58% |
| SPXW240528C05110000 | 2024-04-26 2:59PM EDT | 2024-05-28 | 85.00 | 47.10 | 47.90 | 0.00 | - | 17 | 0 | 15.66% |
| SPXW240529C05110000 | 2024-05-01 3:35PM EDT | 2024-05-29 | 53.57 | 49.40 | 50.00 | 0.00 | - | 80 | 0 | 15.79% |
| SPXW240530C05110000 | 2024-05-01 4:11PM EDT | 2024-05-30 | 42.20 | 50.90 | 51.50 | 0.00 | - | 84 | 0 | 15.80% |
| SPXW240531C05110000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 43.76 | 53.00 | 53.50 | 0.00 | - | 117 | 0 | 15.91% |
| SPXW240603C05110000 | 2024-05-01 9:46AM EDT | 2024-06-03 | 50.02 | 54.50 | 55.10 | 0.00 | - | 2 | 0 | 15.45% |
| SPXW240607C05110000 | 2024-05-01 10:10AM EDT | 2024-06-07 | 55.80 | 62.60 | 63.40 | 0.00 | - | 2 | 0 | 15.98% |
| SPXW240610C05110000 | 2024-04-30 2:41PM EDT | 2024-06-10 | 77.86 | 64.30 | 65.10 | 0.00 | - | 2 | 0 | 15.64% |
| SPXW240614C05110000 | 2024-05-01 12:52PM EDT | 2024-06-14 | 65.70 | 74.40 | 75.10 | 0.00 | - | 6 | 0 | 16.42% |
| SPX240621C05110000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 69.00 | 80.70 | 81.40 | 0.00 | - | 1,089 | 0 | 16.12% |
| SPXW240628C05110000 | 2024-05-01 11:51AM EDT | 2024-06-28 | 81.29 | 91.00 | 91.70 | 0.00 | - | 1 | 0 | 16.45% |
| SPXW240719C05110000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 115.40 | 115.90 | 116.70 | 0.00 | - | 108 | 0 | 16.84% |
| SPXW240731C05110000 | 2024-04-30 10:15AM EDT | 2024-07-31 | 164.65 | 129.30 | 130.10 | 0.00 | - | 1 | 0 | 17.05% |
| SPXW240816C05110000 | 2024-04-29 9:52AM EDT | 2024-08-16 | 188.79 | 147.40 | 148.30 | 0.00 | - | 1 | 0 | 17.43% |
| SPXW240830C05110000 | 2024-05-01 11:33AM EDT | 2024-08-30 | 151.80 | 162.90 | 164.00 | 0.00 | - | 2 | 0 | 17.76% |
| SPX240920C05110000 | 2024-05-01 1:49PM EDT | 2024-09-20 | 173.39 | 183.70 | 184.90 | 0.00 | - | 7 | 0 | 18.08% |
| SPXW240930C05110000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 181.50 | 192.40 | 193.50 | 0.00 | - | 2 | 0 | 18.14% |
| SPX241018C05110000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 204.87 | 213.80 | 215.40 | 0.00 | - | - | 0 | 18.76% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05110000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 87.10 | 57.00 | 62.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPXW240503P05110000 | 2024-05-01 10:20PM EDT | 2024-05-03 | 69.49 | 65.10 | 65.80 | -20.54 | -22.81% | 5 | 0 | 0.00% |
| SPXW240506P05110000 | 2024-05-01 3:34PM EDT | 2024-05-06 | 55.20 | 65.00 | 70.50 | 0.00 | - | 113 | 0 | 0.00% |
| SPXW240507P05110000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 94.30 | 67.30 | 73.10 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240508P05110000 | 2024-05-01 3:32PM EDT | 2024-05-08 | 63.90 | 70.30 | 75.70 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240509P05110000 | 2024-05-01 3:38PM EDT | 2024-05-09 | 74.90 | 71.70 | 77.10 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240510P05110000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 97.18 | 74.10 | 77.10 | 0.00 | - | 195 | 0 | 0.00% |
| SPXW240513P05110000 | 2024-05-01 3:29PM EDT | 2024-05-13 | 59.76 | 77.10 | 80.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240514P05110000 | 2024-05-01 3:15PM EDT | 2024-05-14 | 55.50 | 78.40 | 81.50 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240515P05110000 | 2024-05-01 1:13PM EDT | 2024-05-15 | 110.63 | 83.60 | 84.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05110000 | 2024-05-01 2:43PM EDT | 2024-05-16 | 76.00 | 85.70 | 86.50 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240517P05110000 | 2024-05-02 2:07AM EDT | 2024-05-17 | 92.06 | 86.10 | 86.60 | +3.26 | +3.67% | 50 | 0 | 0.00% |
| SPXW240520P05110000 | 2024-05-01 3:02PM EDT | 2024-05-20 | 61.70 | 88.00 | 88.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240522P05110000 | 2024-04-29 3:56PM EDT | 2024-05-22 | 59.60 | 90.40 | 91.10 | 0.00 | - | 51 | 0 | 0.00% |
| SPXW240523P05110000 | 2024-05-01 12:46PM EDT | 2024-05-23 | 113.42 | 91.30 | 92.10 | 0.00 | - | 7 | 0 | 3.86% |
| SPXW240524P05110000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 67.50 | 92.60 | 93.30 | 0.00 | - | 3 | 0 | 4.76% |
| SPXW240528P05110000 | 2024-05-01 10:48AM EDT | 2024-05-28 | 112.02 | 95.40 | 96.60 | 0.00 | - | 2 | 0 | 5.81% |
| SPXW240530P05110000 | 2024-04-30 12:29PM EDT | 2024-05-30 | 81.20 | 96.80 | 97.60 | 0.00 | - | 4 | 0 | 5.93% |
| SPXW240531P05110000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 75.10 | 97.50 | 98.00 | 0.00 | - | 46 | 0 | 5.96% |
| SPXW240603P05110000 | 2024-05-01 10:21AM EDT | 2024-06-03 | 120.70 | 99.00 | 99.90 | 0.00 | - | 39 | 0 | 6.20% |
| SPXW240607P05110000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 107.66 | 104.60 | 105.50 | 0.00 | - | 12 | 0 | 7.14% |
| SPXW240610P05110000 | 2024-05-01 10:53AM EDT | 2024-06-10 | 121.09 | 105.00 | 106.00 | 0.00 | - | 15 | 0 | 6.97% |
| SPXW240614P05110000 | 2024-04-29 3:37PM EDT | 2024-06-14 | 85.92 | 110.90 | 111.80 | 0.00 | - | 16 | 0 | 7.72% |
| SPX240621P05110000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 112.60 | 114.00 | 114.70 | 0.00 | - | 1,090 | 0 | 7.65% |
| SPXW240628P05110000 | 2024-05-01 2:33PM EDT | 2024-06-28 | 123.80 | 118.30 | 118.90 | 0.00 | - | 1 | 0 | 7.80% |
| SPXW240719P05110000 | 2024-04-30 3:03PM EDT | 2024-07-19 | 122.90 | 130.30 | 130.90 | 0.00 | - | 202 | 0 | 8.15% |
| SPXW240731P05110000 | 2024-05-01 10:38AM EDT | 2024-07-31 | 150.82 | 135.60 | 136.40 | 0.00 | - | 1 | 0 | 8.20% |
| SPXW240816P05110000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 119.79 | 144.00 | 144.80 | 0.00 | - | 2 | 0 | 8.40% |
| SPXW240830P05110000 | 2024-04-16 12:08PM EDT | 2024-08-30 | 172.77 | 150.10 | 151.10 | 0.00 | - | 2 | 0 | 8.49% |
| SPX240920P05110000 | 2024-04-29 12:39PM EDT | 2024-09-20 | 135.30 | 160.30 | 161.20 | 0.00 | - | 2 | 0 | 8.69% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 2024-09-30 | 186.18 | 165.20 | 166.30 | 0.00 | - | 10 | 0 | 8.81% |
| SPX241018P05110000 | 2024-04-26 11:04AM EDT | 2024-10-18 | 152.40 | 172.30 | 173.90 | 0.00 | - | 1 | 0 | 8.91% |
© 2024 Yahoo. All rights reserved.