S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5130.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05130000 | 2024-05-02 7:34AM EDT | 2024-05-02 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 97 | 1,452 | 18.56% |
| SPXW240503C05130000 | 2024-05-02 6:53AM EDT | 2024-05-03 | 4.28 | 3.60 | 3.70 | +2.44 | +132.61% | 474 | 1,525 | 22.53% |
| SPXW240506C05130000 | 2024-05-02 7:30AM EDT | 2024-05-06 | 6.65 | 5.90 | 6.20 | +3.25 | +95.59% | 9 | 676 | 16.48% |
| SPXW240507C05130000 | 2024-05-01 4:08PM EDT | 2024-05-07 | 5.21 | 8.10 | 8.40 | 0.00 | - | 121 | 166 | 16.57% |
| SPXW240508C05130000 | 2024-05-01 10:03PM EDT | 2024-05-08 | 9.70 | 10.30 | 10.60 | +2.60 | +36.62% | 436 | 608 | 16.63% |
| SPXW240509C05130000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 8.25 | 12.60 | 13.00 | 0.00 | - | 71 | 106 | 16.78% |
| SPXW240510C05130000 | 2024-05-02 7:17AM EDT | 2024-05-10 | 16.04 | 14.80 | 15.10 | +5.69 | +54.98% | 6 | 479 | 16.78% |
| SPXW240513C05130000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 12.25 | 17.10 | 17.50 | 0.00 | - | 45 | 252 | 15.44% |
| SPXW240514C05130000 | 2024-05-01 3:40PM EDT | 2024-05-14 | 20.32 | 19.20 | 19.60 | 0.00 | - | 23 | 127 | 15.57% |
| SPXW240515C05130000 | 2024-05-01 3:43PM EDT | 2024-05-15 | 21.10 | 22.80 | 23.20 | 0.00 | - | 14 | 113 | 16.18% |
| SPXW240516C05130000 | 2024-05-01 2:44PM EDT | 2024-05-16 | 35.20 | 24.90 | 25.40 | 0.00 | - | 14 | 333 | 16.31% |
| SPX240517C05130000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 20.00 | 25.80 | 26.40 | 0.00 | - | 40 | 2,612 | 16.08% |
| SPXW240520C05130000 | 2024-05-01 3:37PM EDT | 2024-05-20 | 31.60 | 28.60 | 29.10 | 0.00 | - | 7 | 130 | 15.47% |
| SPXW240521C05130000 | 2024-05-01 9:53AM EDT | 2024-05-21 | 27.01 | 30.30 | 30.90 | 0.00 | - | 9 | 22 | 15.54% |
| SPXW240522C05130000 | 2024-05-01 2:44PM EDT | 2024-05-22 | 46.29 | 32.30 | 32.70 | 0.00 | - | 12 | 338 | 15.61% |
| SPXW240523C05130000 | 2024-05-01 9:30AM EDT | 2024-05-23 | 33.52 | 36.20 | 36.60 | 0.00 | - | 3 | 24 | 16.17% |
| SPXW240524C05130000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 29.31 | 37.80 | 38.20 | 0.00 | - | 8 | 287 | 16.18% |
| SPXW240528C05130000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 38.12 | 39.70 | 40.30 | 0.00 | - | 23 | 52 | 15.38% |
| SPXW240529C05130000 | 2024-05-01 3:23PM EDT | 2024-05-29 | 51.40 | 41.40 | 41.90 | 0.00 | - | 6 | 9 | 15.43% |
| SPXW240530C05130000 | 2024-05-02 4:30AM EDT | 2024-05-30 | 43.20 | 42.90 | 43.40 | +6.07 | +16.35% | 22 | 13 | 15.46% |
| SPXW240531C05130000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 36.20 | 45.40 | 45.80 | 0.00 | - | 28 | 136 | 15.66% |
| SPXW240603C05130000 | 2024-04-30 10:54AM EDT | 2024-06-03 | 72.87 | 47.00 | 47.70 | 0.00 | - | 1 | 32 | 15.29% |
| SPXW240607C05130000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 47.90 | 54.60 | 55.30 | 0.00 | - | 19 | 27 | 15.75% |
| SPXW240610C05130000 | 2024-04-29 12:24PM EDT | 2024-06-10 | 91.00 | 56.30 | 57.20 | 0.00 | - | 2 | 2 | 15.46% |
| SPXW240614C05130000 | 2024-05-01 1:48PM EDT | 2024-06-14 | 59.05 | 65.40 | 66.10 | 0.00 | - | 12 | 70 | 16.11% |
| SPX240621C05130000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 68.90 | 72.10 | 72.90 | 0.00 | - | 2 | 4,373 | 15.93% |
| SPXW240628C05130000 | 2024-04-26 11:11AM EDT | 2024-06-28 | 116.28 | 81.20 | 81.90 | 0.00 | - | 1 | 86 | 16.13% |
| SPX240719C05130000 | 2024-04-30 12:44PM EDT | 2024-07-19 | 116.32 | 104.70 | 105.80 | 0.00 | - | 8 | 319 | 16.49% |
| SPXW240731C05130000 | 2024-04-29 3:59PM EDT | 2024-07-31 | 157.07 | 118.70 | 119.80 | 0.00 | - | 1 | 17 | 16.80% |
| SPXW240816C05130000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 162.80 | 136.60 | 137.50 | 0.00 | - | 2 | 32 | 17.16% |
| SPXW240830C05130000 | 2024-04-24 11:59AM EDT | 2024-08-30 | 167.96 | 151.70 | 153.10 | 0.00 | - | 52 | 26 | 17.51% |
| SPX240920C05130000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 197.01 | 172.10 | 173.80 | 0.00 | - | 33 | 128 | 17.84% |
| SPXW240930C05130000 | 2024-04-26 9:53AM EDT | 2024-09-30 | 214.16 | 181.70 | 183.10 | 0.00 | - | 4 | 2 | 17.97% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05130000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 75.47 | 76.70 | 81.80 | 0.00 | - | 208 | 344 | 0.00% |
| SPXW240503P05130000 | 2024-05-02 7:02AM EDT | 2024-05-03 | 77.99 | 81.80 | 82.50 | -32.12 | -29.17% | 4 | 508 | 0.00% |
| SPXW240506P05130000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 111.00 | 83.30 | 84.40 | 0.00 | - | 40 | 112 | 0.00% |
| SPXW240507P05130000 | 2024-05-01 2:50PM EDT | 2024-05-07 | 63.69 | 85.10 | 86.20 | 0.00 | - | 5 | 66 | 0.00% |
| SPXW240508P05130000 | 2024-05-01 3:31PM EDT | 2024-05-08 | 70.40 | 84.40 | 89.70 | 0.00 | - | 27 | 80 | 0.00% |
| SPXW240509P05130000 | 2024-05-01 10:27AM EDT | 2024-05-09 | 113.14 | 85.20 | 90.70 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240510P05130000 | 2024-05-01 3:33PM EDT | 2024-05-10 | 76.40 | 88.40 | 91.60 | 0.00 | - | 30 | 649 | 0.00% |
| SPXW240513P05130000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 64.50 | 90.10 | 93.30 | 0.00 | - | 13 | 31 | 0.00% |
| SPXW240514P05130000 | 2024-05-01 1:23PM EDT | 2024-05-14 | 118.69 | 92.10 | 95.30 | 0.00 | - | 3 | 180 | 0.00% |
| SPXW240515P05130000 | 2024-04-30 2:38PM EDT | 2024-05-15 | 84.44 | 96.00 | 99.20 | 0.00 | - | 9 | 125 | 0.00% |
| SPXW240516P05130000 | 2024-04-30 9:57AM EDT | 2024-05-16 | 66.00 | 96.90 | 100.10 | 0.00 | - | 17 | 28 | 0.00% |
| SPX240517P05130000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 113.68 | 97.40 | 99.70 | 0.00 | - | 7 | 407 | 0.00% |
| SPXW240520P05130000 | 2024-04-29 1:35PM EDT | 2024-05-20 | 61.87 | 99.70 | 102.90 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240521P05130000 | 2024-04-26 1:41PM EDT | 2024-05-21 | 73.50 | 100.80 | 103.90 | 0.00 | - | 5 | 9 | 0.00% |
| SPXW240522P05130000 | 2024-04-30 3:24PM EDT | 2024-05-22 | 99.07 | 101.50 | 105.30 | 0.00 | - | 49 | 73 | 0.00% |
| SPXW240523P05130000 | 2024-04-30 1:58PM EDT | 2024-05-23 | 88.90 | 103.70 | 104.40 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240524P05130000 | 2024-05-01 2:46PM EDT | 2024-05-24 | 89.03 | 104.70 | 105.30 | 0.00 | - | 3 | 57 | 0.00% |
| SPXW240528P05130000 | 2024-05-01 2:46PM EDT | 2024-05-28 | 91.03 | 106.40 | 107.60 | 0.00 | - | 3 | 18 | 0.00% |
| SPXW240530P05130000 | 2024-04-26 12:21PM EDT | 2024-05-30 | 85.20 | 109.10 | 109.80 | 0.00 | - | 41 | 41 | 0.00% |
| SPXW240531P05130000 | 2024-05-01 2:54PM EDT | 2024-05-31 | 90.40 | 109.20 | 109.80 | 0.00 | - | 20 | 225 | 0.00% |
| SPXW240603P05130000 | 2024-04-30 9:32AM EDT | 2024-06-03 | 83.53 | 110.70 | 111.60 | 0.00 | - | 2 | 10 | 2.66% |
| SPXW240607P05130000 | 2024-04-30 12:13PM EDT | 2024-06-07 | 99.20 | 114.90 | 115.60 | 0.00 | - | 5 | 40 | 5.36% |
| SPXW240614P05130000 | 2024-05-01 3:13PM EDT | 2024-06-14 | 99.00 | 121.70 | 122.50 | 0.00 | - | 3 | 24 | 6.71% |
| SPXW240621P05130000 | 2024-04-29 1:49PM EDT | 2024-06-21 | 91.49 | 124.90 | 125.30 | 0.00 | - | 11 | 219 | 6.79% |
| SPXW240628P05130000 | 2024-04-30 10:23AM EDT | 2024-06-28 | 100.10 | 129.00 | 129.70 | 0.00 | - | 4 | 66 | 7.13% |
| SPXW240719P05130000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 115.74 | 139.00 | 139.70 | 0.00 | - | 3 | 219 | 7.47% |
| SPXW240731P05130000 | 2024-04-29 12:41PM EDT | 2024-07-31 | 117.69 | 144.80 | 145.90 | 0.00 | - | 35 | 40 | 7.70% |
| SPX240816P05130000 | 2024-04-23 2:54PM EDT | 2024-08-16 | 150.10 | 152.20 | 153.50 | 0.00 | - | 1 | 118 | 7.90% |
| SPXW240830P05130000 | 2024-04-29 10:23AM EDT | 2024-08-30 | 131.71 | 159.00 | 160.20 | 0.00 | - | 106 | 231 | 8.08% |
| SPX240920P05130000 | 2024-04-29 12:57PM EDT | 2024-09-20 | 143.00 | 168.50 | 169.80 | 0.00 | - | 1 | 38 | 8.30% |
| SPXW240930P05130000 | 2024-04-15 1:28PM EDT | 2024-09-30 | 184.87 | 172.70 | 174.20 | 0.00 | - | 2 | 2 | 8.39% |
© 2024 Yahoo. All rights reserved.