S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5115.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05115000 | 2024-05-02 2:20AM EDT | 2024-05-02 | 0.45 | 0.30 | 0.35 | +0.22 | +95.65% | 106 | 0 | 17.77% |
| SPXW240503C05115000 | 2024-05-01 11:30PM EDT | 2024-05-03 | 5.50 | 4.80 | 4.90 | +2.38 | +76.28% | 3 | 0 | 21.98% |
| SPXW240506C05115000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 5.27 | 7.30 | 7.60 | 0.00 | - | 344 | 0 | 15.98% |
| SPXW240507C05115000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 11.12 | 9.60 | 9.90 | +3.82 | +52.33% | 1 | 0 | 16.01% |
| SPXW240508C05115000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 9.80 | 11.90 | 12.20 | 0.00 | - | 72 | 0 | 16.04% |
| SPXW240509C05115000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 10.20 | 14.30 | 14.70 | 0.00 | - | 11 | 0 | 16.18% |
| SPXW240510C05115000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 13.40 | 17.20 | 17.60 | 0.00 | - | 128 | 0 | 16.48% |
| SPXW240513C05115000 | 2024-05-01 3:35PM EDT | 2024-05-13 | 25.47 | 19.00 | 19.40 | 0.00 | - | 214 | 0 | 14.91% |
| SPXW240514C05115000 | 2024-04-30 3:27PM EDT | 2024-05-14 | 32.86 | 21.20 | 21.70 | 0.00 | - | 20 | 0 | 15.09% |
| SPXW240515C05115000 | 2024-05-01 3:17PM EDT | 2024-05-15 | 41.63 | 25.30 | 25.80 | 0.00 | - | 51 | 0 | 15.81% |
| SPXW240516C05115000 | 2024-05-01 11:35AM EDT | 2024-05-16 | 25.92 | 27.10 | 27.60 | 0.00 | - | 9 | 0 | 15.80% |
| SPX240517C05115000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 23.49 | 28.10 | 28.70 | 0.00 | - | 47 | 0 | 15.61% |
| SPXW240520C05115000 | 2024-04-30 10:12AM EDT | 2024-05-20 | 60.42 | 30.80 | 31.40 | 0.00 | - | 3 | 0 | 15.01% |
| SPXW240521C05115000 | 2024-04-30 10:05AM EDT | 2024-05-21 | 66.16 | 32.90 | 33.50 | 0.00 | - | 1 | 0 | 15.15% |
| SPXW240522C05115000 | 2024-05-01 3:52PM EDT | 2024-05-22 | 32.79 | 34.50 | 35.10 | 0.00 | - | 20 | 0 | 15.17% |
| SPXW240524C05115000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 45.25 | 40.40 | 41.00 | 0.00 | - | 23 | 0 | 15.81% |
| SPXW240531C05115000 | 2024-05-01 11:04AM EDT | 2024-05-31 | 46.40 | 48.00 | 48.50 | 0.00 | - | 251 | 0 | 15.28% |
| SPXW240621C05115000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 101.70 | 76.50 | 76.90 | 0.00 | - | 9 | 0 | 15.75% |
| SPXW240628C05115000 | 2024-04-29 1:37PM EDT | 2024-06-28 | 130.45 | 84.40 | 85.20 | 0.00 | - | 2 | 0 | 15.85% |
| SPX240719C05115000 | 2024-05-01 12:30PM EDT | 2024-07-19 | 104.17 | 108.40 | 109.60 | 0.00 | - | 7 | 0 | 16.28% |
| SPXW240731C05115000 | 2024-04-26 3:02PM EDT | 2024-07-31 | 168.00 | 123.10 | 124.30 | 0.00 | - | 42 | 0 | 16.67% |
| SPX240816C05115000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 182.63 | 139.20 | 140.80 | 0.00 | - | 5 | 0 | 16.91% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05115000 | 2024-05-01 3:50PM EDT | 2024-05-02 | 69.57 | 70.00 | 74.90 | 0.00 | - | 142 | 0 | 0.00% |
| SPXW240503P05115000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 86.11 | 77.20 | 77.90 | 0.00 | - | 73 | 0 | 0.00% |
| SPXW240506P05115000 | 2024-05-01 3:32PM EDT | 2024-05-06 | 58.40 | 78.70 | 80.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPXW240507P05115000 | 2024-05-01 3:13PM EDT | 2024-05-07 | 48.60 | 80.70 | 81.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240508P05115000 | 2024-05-01 3:45PM EDT | 2024-05-08 | 78.72 | 80.20 | 86.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240509P05115000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 83.89 | 81.40 | 86.70 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240510P05115000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 76.50 | 84.10 | 87.40 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240513P05115000 | 2024-05-01 4:07PM EDT | 2024-05-13 | 100.80 | 86.40 | 89.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240514P05115000 | 2024-05-01 3:57PM EDT | 2024-05-14 | 105.24 | 88.20 | 91.30 | 0.00 | - | 108 | 0 | 0.00% |
| SPXW240515P05115000 | 2024-05-01 3:23PM EDT | 2024-05-15 | 72.10 | 92.10 | 95.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240516P05115000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 109.80 | 93.10 | 96.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240517P05115000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 109.60 | 93.70 | 96.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240521P05115000 | 2024-04-30 10:05AM EDT | 2024-05-21 | 61.46 | 98.20 | 98.90 | 0.00 | - | 3 | 0 | 5.70% |
| SPXW240522P05115000 | 2024-04-30 3:23PM EDT | 2024-05-22 | 91.25 | 98.80 | 99.50 | 0.00 | - | 14 | 0 | 5.88% |
| SPXW240523P05115000 | 2024-05-01 10:48AM EDT | 2024-05-23 | 112.27 | 100.20 | 101.10 | 0.00 | - | 2 | 0 | 6.47% |
| SPXW240524P05115000 | 2024-05-01 3:11PM EDT | 2024-05-24 | 73.30 | 100.70 | 101.30 | 0.00 | - | 12 | 0 | 6.41% |
| SPXW240531P05115000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 88.80 | 106.10 | 106.70 | 0.00 | - | 31 | 0 | 7.22% |
| SPXW240621P05115000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 132.40 | 122.20 | 122.70 | 0.00 | - | 23 | 0 | 8.34% |
| SPXW240628P05115000 | 2024-05-01 10:32AM EDT | 2024-06-28 | 139.37 | 125.50 | 126.40 | 0.00 | - | 1 | 0 | 8.37% |
| SPXW240719P05115000 | 2024-05-01 9:57AM EDT | 2024-07-19 | 150.70 | 136.40 | 137.30 | 0.00 | - | 1 | 0 | 8.50% |
| SPXW240731P05115000 | 2024-04-29 3:43PM EDT | 2024-07-31 | 115.00 | 141.80 | 143.00 | 0.00 | - | 64 | 0 | 8.55% |
| SPXW240930P05115000 | 2024-04-02 3:58PM EDT | 2024-09-30 | 128.52 | 170.00 | 171.60 | 0.00 | - | - | 0 | 8.98% |
© 2024 Yahoo. All rights reserved.