S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5125.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05125000 | 2024-05-01 11:08PM EDT | 2024-05-02 | 0.22 | 0.20 | 0.25 | +0.05 | +29.41% | 72 | 0 | 18.38% |
| SPXW240503C05125000 | 2024-05-01 10:31PM EDT | 2024-05-03 | 4.09 | 3.70 | 4.00 | +1.89 | +85.91% | 6 | 0 | 22.25% |
| SPXW240506C05125000 | 2024-05-01 8:41PM EDT | 2024-05-06 | 5.88 | 5.90 | 6.30 | +1.97 | +50.38% | 2 | 0 | 16.05% |
| SPXW240507C05125000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 8.89 | 8.10 | 8.50 | +3.19 | +55.96% | 1 | 0 | 16.15% |
| SPXW240508C05125000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 8.00 | 10.20 | 10.70 | 0.00 | - | 1,614 | 0 | 16.21% |
| SPXW240509C05125000 | 2024-05-01 3:40PM EDT | 2024-05-09 | 14.50 | 12.60 | 13.10 | 0.00 | - | 53 | 0 | 16.37% |
| SPXW240510C05125000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 10.60 | 14.70 | 15.10 | 0.00 | - | 936 | 0 | 16.33% |
| SPXW240513C05125000 | 2024-05-01 4:12PM EDT | 2024-05-13 | 13.00 | 16.90 | 17.50 | 0.00 | - | 673 | 0 | 15.04% |
| SPXW240514C05125000 | 2024-05-01 3:55PM EDT | 2024-05-14 | 15.53 | 18.90 | 19.60 | 0.00 | - | 72 | 0 | 15.18% |
| SPXW240515C05125000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 18.45 | 22.50 | 23.20 | 0.00 | - | 369 | 0 | 15.79% |
| SPXW240516C05125000 | 2024-05-01 1:17PM EDT | 2024-05-16 | 21.55 | 24.60 | 25.30 | 0.00 | - | 13 | 0 | 15.90% |
| SPX240517C05125000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 19.87 | 25.60 | 26.10 | 0.00 | - | 2,396 | 0 | 15.63% |
| SPXW240520C05125000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 28.48 | 28.40 | 29.00 | 0.00 | - | 61 | 0 | 15.10% |
| SPXW240521C05125000 | 2024-04-30 10:57AM EDT | 2024-05-21 | 56.52 | 30.10 | 30.80 | 0.00 | - | 6 | 0 | 15.18% |
| SPXW240522C05125000 | 2024-05-01 4:01PM EDT | 2024-05-22 | 25.58 | 32.00 | 32.50 | 0.00 | - | 200 | 0 | 15.22% |
| SPXW240523C05125000 | 2024-05-01 12:50PM EDT | 2024-05-23 | 32.70 | 35.80 | 36.30 | 0.00 | - | 10 | 0 | 15.77% |
| SPXW240524C05125000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 41.03 | 37.60 | 38.10 | 0.00 | - | 14 | 0 | 15.83% |
| SPXW240528C05125000 | 2024-04-29 2:01PM EDT | 2024-05-28 | 75.70 | 39.50 | 40.10 | 0.00 | - | 4 | 0 | 15.03% |
| SPXW240529C05125000 | 2024-05-01 3:53PM EDT | 2024-05-29 | 37.50 | 41.20 | 41.80 | 0.00 | - | 4 | 0 | 15.10% |
| SPXW240531C05125000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 63.20 | 44.90 | 45.60 | 0.00 | - | 14 | 0 | 15.33% |
| SPXW240603C05125000 | 2024-05-01 4:04PM EDT | 2024-06-03 | 39.45 | 46.40 | 47.40 | 0.00 | - | 2 | 0 | 14.95% |
| SPXW240604C05125000 | 2024-05-01 10:58AM EDT | 2024-06-04 | 46.45 | 48.10 | 49.20 | 0.00 | - | 4 | 0 | 15.05% |
| SPXW240607C05125000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 49.90 | 54.10 | 55.10 | 0.00 | - | 7 | 0 | 15.44% |
| SPXW240614C05125000 | 2024-05-01 4:01PM EDT | 2024-06-14 | 56.94 | 65.00 | 66.00 | 0.00 | - | 3 | 0 | 15.84% |
| SPXW240621C05125000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 89.30 | 72.40 | 73.20 | 0.00 | - | 33 | 0 | 15.73% |
| SPXW240628C05125000 | 2024-04-30 1:46PM EDT | 2024-06-28 | 97.05 | 81.00 | 82.00 | 0.00 | - | 25 | 0 | 15.91% |
| SPX240719C05125000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 101.10 | 104.70 | 105.90 | 0.00 | - | 84 | 0 | 16.29% |
| SPXW240731C05125000 | 2024-05-01 12:07PM EDT | 2024-07-31 | 109.84 | 118.40 | 119.60 | 0.00 | - | 1 | 0 | 16.58% |
| SPXW240816C05125000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 137.69 | 136.00 | 137.30 | 0.00 | - | 10 | 0 | 16.96% |
| SPXW240830C05125000 | 2024-04-30 3:16PM EDT | 2024-08-30 | 164.67 | 151.40 | 152.90 | 0.00 | - | 1 | 0 | 17.32% |
| SPXW240920C05125000 | 2024-05-01 3:45PM EDT | 2024-09-20 | 173.80 | 172.40 | 173.80 | 0.00 | - | 9 | 0 | 17.68% |
| SPXW240930C05125000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 195.37 | 181.20 | 183.00 | 0.00 | - | 5 | 0 | 17.80% |
| SPX241018C05125000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 204.57 | 201.90 | 203.80 | 0.00 | - | 202 | 0 | 18.37% |
| SPX241115C05125000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 229.08 | 237.10 | 239.10 | 0.00 | - | 2 | 0 | 19.42% |
| SPX241220C05125000 | 2024-05-01 4:07PM EDT | 2024-12-20 | 257.40 | 269.00 | 271.00 | 0.00 | - | 155 | 0 | 19.90% |
| SPXW241231C05125000 | 2024-05-01 12:41PM EDT | 2024-12-31 | 269.16 | 278.60 | 280.00 | 0.00 | - | 46 | 0 | 20.00% |
| SPX250117C05125000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 287.00 | 295.50 | 297.70 | 0.00 | - | 3 | 0 | 20.38% |
| SPX250221C05125000 | 2024-05-01 12:41PM EDT | 2025-02-21 | 316.81 | 325.40 | 328.90 | 0.00 | - | 2 | 0 | 20.87% |
| SPX250321C05125000 | 2024-05-01 10:27AM EDT | 2025-03-21 | 342.67 | 347.90 | 354.80 | 0.00 | - | 2 | 0 | 21.32% |
| SPXW250331C05125000 | 2024-04-15 1:28PM EDT | 2025-03-31 | 426.00 | 356.80 | 361.70 | 0.00 | - | - | 0 | 21.36% |
| SPX250417C05125000 | 2024-04-30 12:36PM EDT | 2025-04-17 | 395.60 | 369.70 | 382.10 | 0.00 | - | 603 | 0 | 21.87% |
| SPX250516C05125000 | 2024-04-30 9:46AM EDT | 2025-05-16 | 442.88 | 393.10 | 404.60 | 0.00 | - | 2 | 0 | 22.12% |
| SPX250620C05125000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 416.55 | 419.60 | 429.40 | 0.00 | - | 2 | 0 | 22.33% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05125000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 82.97 | 77.60 | 82.60 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW240503P05125000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 101.89 | 82.80 | 83.50 | 0.00 | - | 92 | 0 | 0.00% |
| SPXW240506P05125000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 102.95 | 81.30 | 87.90 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240507P05125000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 78.60 | 82.90 | 89.50 | 0.00 | - | 49 | 0 | 0.00% |
| SPXW240508P05125000 | 2024-05-01 3:30PM EDT | 2024-05-08 | 64.80 | 84.20 | 90.90 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240509P05125000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 91.51 | 87.10 | 90.20 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240510P05125000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 108.19 | 89.00 | 92.20 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240513P05125000 | 2024-05-01 2:55PM EDT | 2024-05-13 | 64.35 | 90.70 | 93.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05125000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 114.99 | 92.70 | 95.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05125000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 105.22 | 96.50 | 99.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240516P05125000 | 2024-04-30 2:24PM EDT | 2024-05-16 | 82.19 | 97.40 | 100.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240517P05125000 | 2024-05-01 3:04PM EDT | 2024-05-17 | 70.97 | 98.60 | 99.80 | 0.00 | - | 59 | 0 | 0.00% |
| SPXW240520P05125000 | 2024-05-01 2:48PM EDT | 2024-05-20 | 79.63 | 100.20 | 103.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240521P05125000 | 2024-05-01 1:20PM EDT | 2024-05-21 | 125.83 | 101.20 | 104.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240522P05125000 | 2024-04-30 3:54PM EDT | 2024-05-22 | 100.25 | 102.10 | 105.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240523P05125000 | 2024-04-30 2:23PM EDT | 2024-05-23 | 87.40 | 103.80 | 105.10 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240524P05125000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 125.25 | 104.90 | 106.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240528P05125000 | 2024-05-01 2:41PM EDT | 2024-05-28 | 92.40 | 106.40 | 108.30 | 0.00 | - | 15 | 0 | 4.94% |
| SPXW240530P05125000 | 2024-04-26 10:10AM EDT | 2024-05-30 | 83.10 | 108.80 | 110.30 | 0.00 | - | 7 | 0 | 5.73% |
| SPXW240531P05125000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 125.57 | 109.40 | 110.30 | 0.00 | - | 21 | 0 | 5.64% |
| SPXW240603P05125000 | 2024-05-01 2:54PM EDT | 2024-06-03 | 87.90 | 110.70 | 112.30 | 0.00 | - | 97 | 0 | 6.07% |
| SPXW240607P05125000 | 2024-05-01 9:50AM EDT | 2024-06-07 | 131.38 | 115.00 | 116.30 | 0.00 | - | 5 | 0 | 6.82% |
| SPXW240610P05125000 | 2024-05-01 1:12PM EDT | 2024-06-10 | 137.50 | 116.30 | 118.10 | 0.00 | - | 10 | 0 | 6.97% |
| SPXW240614P05125000 | 2024-04-30 12:42PM EDT | 2024-06-14 | 113.10 | 121.70 | 123.20 | 0.00 | - | 78 | 0 | 7.69% |
| SPXW240621P05125000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 115.60 | 125.30 | 126.00 | 0.00 | - | 1,856 | 0 | 7.64% |
| SPXW240628P05125000 | 2024-05-01 2:19PM EDT | 2024-06-28 | 137.89 | 128.60 | 130.00 | 0.00 | - | 39 | 0 | 7.80% |
| SPXW240719P05125000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 139.10 | 139.50 | 140.20 | 0.00 | - | 1,861 | 0 | 8.00% |
| SPXW240731P05125000 | 2024-04-30 1:51PM EDT | 2024-07-31 | 132.00 | 145.00 | 146.30 | 0.00 | - | 31 | 0 | 8.15% |
| SPX240816P05125000 | 2024-05-01 10:55AM EDT | 2024-08-16 | 163.57 | 153.00 | 154.00 | 0.00 | - | 12 | 0 | 8.31% |
| SPXW240830P05125000 | 2024-04-29 4:01PM EDT | 2024-08-30 | 128.73 | 159.20 | 160.60 | 0.00 | - | 150 | 0 | 8.44% |
| SPX240920P05125000 | 2024-05-01 4:02PM EDT | 2024-09-20 | 180.00 | 169.00 | 170.10 | 0.00 | - | 369 | 0 | 8.62% |
| SPXW240930P05125000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 165.49 | 172.80 | 174.40 | 0.00 | - | 5 | 0 | 8.68% |
| SPX241018P05125000 | 2024-05-01 10:32AM EDT | 2024-10-18 | 193.43 | 180.60 | 182.50 | 0.00 | - | 3 | 0 | 8.84% |
| SPX241115P05125000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 187.18 | 199.10 | 201.10 | 0.00 | - | 11 | 0 | 9.51% |
| SPX241220P05125000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 193.82 | 212.60 | 214.20 | 0.00 | - | 33 | 0 | 9.61% |
| SPXW241231P05125000 | 2024-05-01 11:44AM EDT | 2024-12-31 | 223.28 | 214.60 | 216.70 | 0.00 | - | 3 | 0 | 9.55% |
| SPX250117P05125000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 226.67 | 219.10 | 221.50 | 0.00 | - | 326 | 0 | 9.52% |
| SPX250221P05125000 | 2024-05-01 3:28PM EDT | 2025-02-21 | 216.59 | 231.20 | 233.70 | 0.00 | - | 9 | 0 | 9.64% |
| SPX250321P05125000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 251.09 | 241.50 | 244.00 | 0.00 | - | 8 | 0 | 9.77% |
| SPXW250331P05125000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 260.94 | 245.20 | 246.90 | 0.00 | - | 1 | 0 | 9.78% |
| SPX250417P05125000 | 2024-04-30 2:28PM EDT | 2025-04-17 | 241.90 | 249.10 | 252.60 | 0.00 | - | 3 | 0 | 9.83% |
| SPX250620P05125000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 275.00 | 267.30 | 271.00 | 0.00 | - | 2 | 0 | 9.92% |
© 2024 Yahoo. All rights reserved.