S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5135.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05135000 | 2024-05-02 9:12AM EDT | 2024-05-02 | 0.10 | 0.10 | 0.15 | +0.03 | +25.00% | 110 | 983 | 18.58% |
| SPXW240503C05135000 | 2024-05-02 8:50AM EDT | 2024-05-03 | 3.70 | 2.45 | 2.60 | +2.01 | +118.93% | 53 | 1,164 | 21.33% |
| SPXW240506C05135000 | 2024-05-02 1:43AM EDT | 2024-05-06 | 4.75 | 4.60 | 4.80 | +1.15 | +31.94% | 4 | 881 | 15.78% |
| SPXW240507C05135000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 5.30 | 6.80 | 7.10 | 0.00 | - | 78 | 93 | 16.16% |
| SPXW240508C05135000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 6.30 | 8.80 | 9.10 | 0.00 | - | 71 | 117 | 16.22% |
| SPXW240509C05135000 | 2024-05-01 3:01PM EDT | 2024-05-09 | 24.08 | 11.30 | 11.60 | 0.00 | - | 32 | 58 | 16.52% |
| SPXW240510C05135000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 9.23 | 13.10 | 13.30 | 0.00 | - | 192 | 504 | 16.39% |
| SPXW240513C05135000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 11.56 | 15.30 | 15.70 | 0.00 | - | 10 | 96 | 15.14% |
| SPXW240514C05135000 | 2024-05-01 2:41PM EDT | 2024-05-14 | 24.70 | 17.60 | 17.90 | 0.00 | - | 13 | 8 | 15.35% |
| SPXW240515C05135000 | 2024-05-01 3:20PM EDT | 2024-05-15 | 31.30 | 21.10 | 21.50 | 0.00 | - | 45 | 46 | 16.01% |
| SPXW240516C05135000 | 2024-05-02 5:30AM EDT | 2024-05-16 | 22.53 | 23.20 | 23.60 | +3.23 | +16.74% | 4 | 37 | 16.12% |
| SPX240517C05135000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 24.63 | 23.70 | 24.20 | 0.00 | - | 315 | 447 | 15.79% |
| SPXW240520C05135000 | 2024-05-01 9:46AM EDT | 2024-05-20 | 24.02 | 26.70 | 27.10 | 0.00 | - | 8 | 9 | 15.28% |
| SPXW240521C05135000 | 2024-04-25 10:42AM EDT | 2024-05-21 | 27.43 | 28.80 | 29.20 | 0.00 | - | - | 18 | 15.44% |
| SPXW240522C05135000 | 2024-05-01 3:53PM EDT | 2024-05-22 | 25.70 | 30.40 | 30.80 | 0.00 | - | 7 | 8 | 15.47% |
| SPXW240524C05135000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 38.97 | 36.20 | 36.60 | 0.00 | - | 14 | 174 | 16.14% |
| SPXW240531C05135000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 37.70 | 43.50 | 43.90 | 0.00 | - | 12 | 152 | 15.59% |
| SPX240621C05135000 | 2024-04-30 12:32PM EDT | 2024-06-21 | 85.19 | 70.10 | 70.90 | 0.00 | - | 1,819 | 3,150 | 15.89% |
| SPXW240628C05135000 | 2024-04-25 11:38AM EDT | 2024-06-28 | 75.70 | 79.40 | 80.30 | 0.00 | - | 68 | 201 | 16.15% |
| SPXW240719C05135000 | 2024-05-01 12:08PM EDT | 2024-07-19 | 92.22 | 103.20 | 104.00 | 0.00 | - | 100 | 320 | 16.49% |
| SPXW240731C05135000 | 2024-04-25 10:29AM EDT | 2024-07-31 | 111.55 | 116.20 | 117.20 | 0.00 | - | - | 5 | 16.73% |
| SPX240816C05135000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 170.38 | 133.40 | 134.50 | 0.00 | - | 5 | 5 | 17.06% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 288.50 | 179.00 | 180.70 | 0.00 | - | - | 19 | 17.94% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05135000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 111.85 | 83.20 | 87.50 | 0.00 | - | 30 | 71 | 0.00% |
| SPXW240503P05135000 | 2024-05-02 5:44AM EDT | 2024-05-03 | 88.70 | 85.30 | 86.50 | -24.71 | -21.79% | 2 | 244 | 0.00% |
| SPXW240506P05135000 | 2024-05-01 2:53PM EDT | 2024-05-06 | 63.68 | 86.70 | 88.00 | 0.00 | - | 8 | 152 | 0.00% |
| SPXW240507P05135000 | 2024-05-01 10:25AM EDT | 2024-05-07 | 117.99 | 88.00 | 90.20 | 0.00 | - | 1 | 229 | 0.00% |
| SPXW240508P05135000 | 2024-04-29 4:01PM EDT | 2024-05-08 | 48.20 | 89.30 | 91.40 | 0.00 | - | 7 | 8 | 0.00% |
| SPXW240509P05135000 | 2024-05-01 3:22PM EDT | 2024-05-09 | 74.50 | 89.20 | 93.70 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240510P05135000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 74.90 | 92.20 | 95.60 | 0.00 | - | 23 | 148 | 0.00% |
| SPXW240513P05135000 | 2024-05-01 3:32PM EDT | 2024-05-13 | 86.40 | 93.70 | 97.30 | 0.00 | - | 5 | 25 | 0.00% |
| SPXW240514P05135000 | 2024-04-30 3:48PM EDT | 2024-05-14 | 91.07 | 95.60 | 99.20 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240515P05135000 | 2024-04-30 11:19AM EDT | 2024-05-15 | 79.17 | 98.50 | 102.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240516P05135000 | 2024-04-30 9:54AM EDT | 2024-05-16 | 68.60 | 100.10 | 103.70 | 0.00 | - | 7 | 32 | 0.00% |
| SPXW240517P05135000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 95.70 | 101.50 | 104.90 | 0.00 | - | 13 | 359 | 0.00% |
| SPXW240522P05135000 | 2024-04-30 3:02PM EDT | 2024-05-22 | 97.78 | 105.00 | 108.90 | 0.00 | - | 66 | 90 | 0.00% |
| SPXW240524P05135000 | 2024-05-01 2:47PM EDT | 2024-05-24 | 97.80 | 108.20 | 108.70 | 0.00 | - | 9 | 36 | 0.00% |
| SPXW240531P05135000 | 2024-05-02 8:53AM EDT | 2024-05-31 | 108.20 | 112.20 | 112.60 | -22.13 | -16.98% | 8 | 169 | 0.00% |
| SPX240621P05135000 | 2024-04-30 11:04AM EDT | 2024-06-21 | 99.50 | 126.40 | 127.80 | 0.00 | - | 1,814 | 3,515 | 6.47% |
| SPXW240628P05135000 | 2024-04-30 1:40PM EDT | 2024-06-28 | 120.09 | 131.70 | 132.50 | 0.00 | - | 32 | 123 | 6.93% |
| SPX240719P05135000 | 2024-04-24 3:26PM EDT | 2024-07-19 | 133.04 | 140.20 | 141.40 | 0.00 | - | 4 | 100 | 7.20% |
| SPXW240930P05135000 | 2024-04-15 11:28AM EDT | 2024-09-30 | 165.22 | 175.50 | 176.40 | 0.00 | - | 109 | 109 | 8.30% |
© 2024 Yahoo. All rights reserved.