S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5140.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05140000 | 2024-05-02 8:30AM EDT | 2024-05-02 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 208 | 1,814 | 19.26% |
| SPXW240503C05140000 | 2024-05-02 8:42AM EDT | 2024-05-03 | 3.40 | 3.10 | 3.30 | +2.00 | +142.86% | 136 | 1,175 | 23.31% |
| SPXW240506C05140000 | 2024-05-02 8:33AM EDT | 2024-05-06 | 4.80 | 5.20 | 5.40 | +2.25 | +88.24% | 9 | 240 | 16.80% |
| SPXW240507C05140000 | 2024-05-02 7:48AM EDT | 2024-05-07 | 6.45 | 7.60 | 7.90 | +2.47 | +62.06% | 1 | 325 | 17.20% |
| SPXW240508C05140000 | 2024-05-02 6:46AM EDT | 2024-05-08 | 8.86 | 10.00 | 10.30 | +3.71 | +72.04% | 6 | 486 | 17.39% |
| SPXW240509C05140000 | 2024-05-01 3:48PM EDT | 2024-05-09 | 10.27 | 12.10 | 12.40 | 0.00 | - | 60 | 1,810 | 17.38% |
| SPXW240510C05140000 | 2024-05-02 4:50AM EDT | 2024-05-10 | 11.60 | 14.10 | 14.40 | +3.53 | +43.74% | 31 | 1,312 | 17.33% |
| SPXW240513C05140000 | 2024-05-01 3:58PM EDT | 2024-05-13 | 10.17 | 16.10 | 16.40 | 0.00 | - | 47 | 158 | 15.79% |
| SPXW240514C05140000 | 2024-05-01 3:45PM EDT | 2024-05-14 | 15.80 | 18.60 | 19.00 | 0.00 | - | 419 | 414 | 16.12% |
| SPXW240515C05140000 | 2024-05-01 3:48PM EDT | 2024-05-15 | 19.00 | 22.10 | 22.40 | 0.00 | - | 79 | 253 | 16.68% |
| SPXW240516C05140000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 15.85 | 24.40 | 24.80 | 0.00 | - | 18 | 119 | 16.87% |
| SPX240517C05140000 | 2024-05-02 3:21AM EDT | 2024-05-17 | 20.57 | 25.10 | 25.80 | -0.53 | -2.51% | 300 | 1,568 | 16.63% |
| SPXW240520C05140000 | 2024-05-01 3:20PM EDT | 2024-05-20 | 34.89 | 27.60 | 28.10 | 0.00 | - | 18 | 212 | 15.88% |
| SPXW240521C05140000 | 2024-05-01 12:18PM EDT | 2024-05-21 | 23.70 | 29.20 | 29.70 | 0.00 | - | 3 | 20 | 15.90% |
| SPXW240522C05140000 | 2024-05-01 2:41PM EDT | 2024-05-22 | 37.80 | 31.00 | 31.50 | 0.00 | - | 4 | 94 | 15.97% |
| SPXW240523C05140000 | 2024-04-29 2:36PM EDT | 2024-05-23 | 58.37 | 35.00 | 35.40 | 0.00 | - | 4 | 29 | 16.54% |
| SPXW240524C05140000 | 2024-05-01 1:56PM EDT | 2024-05-24 | 29.79 | 37.10 | 37.50 | 0.00 | - | 19 | 328 | 16.67% |
| SPXW240528C05140000 | 2024-04-30 2:49PM EDT | 2024-05-28 | 45.00 | 38.50 | 39.00 | 0.00 | - | 2 | 19 | 15.70% |
| SPXW240529C05140000 | 2024-05-01 4:14PM EDT | 2024-05-29 | 30.39 | 40.20 | 40.80 | 0.00 | - | 4 | 6 | 15.80% |
| SPXW240530C05140000 | 2024-05-01 2:45PM EDT | 2024-05-30 | 51.30 | 41.70 | 42.30 | 0.00 | - | 4 | 11 | 15.82% |
| SPXW240531C05140000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 49.75 | 44.00 | 44.40 | 0.00 | - | 143 | 1,878 | 15.98% |
| SPXW240607C05140000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 66.40 | 53.90 | 54.40 | 0.00 | - | 126 | 147 | 16.14% |
| SPXW240614C05140000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 51.04 | 64.10 | 64.80 | 0.00 | - | 6 | 69 | 16.43% |
| SPXW240621C05140000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 69.60 | 71.90 | 72.40 | 0.00 | - | 43 | 401 | 16.35% |
| SPXW240628C05140000 | 2024-04-30 11:24AM EDT | 2024-06-28 | 94.18 | 80.10 | 80.70 | 0.00 | - | 6 | 127 | 16.43% |
| SPX240719C05140000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 135.18 | 103.60 | 104.60 | 0.00 | - | 5 | 179 | 16.76% |
| SPXW240731C05140000 | 2024-04-29 11:13AM EDT | 2024-07-31 | 151.48 | 118.30 | 119.40 | 0.00 | - | 2 | 38 | 17.15% |
| SPX240816C05140000 | 2024-04-19 11:03AM EDT | 2024-08-16 | 133.53 | 134.80 | 136.10 | 0.00 | - | 10 | 21 | 17.39% |
| SPXW240830C05140000 | 2024-04-24 12:00PM EDT | 2024-08-30 | 162.03 | 151.20 | 152.20 | 0.00 | - | 18 | 22 | 17.78% |
| SPX240920C05140000 | 2024-05-01 11:00AM EDT | 2024-09-20 | 158.41 | 170.90 | 172.30 | 0.00 | - | 2 | 65 | 18.04% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05140000 | 2024-05-01 3:55PM EDT | 2024-05-02 | 116.33 | 78.90 | 84.90 | 0.00 | - | 100 | 151 | 0.00% |
| SPXW240503P05140000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 116.92 | 83.80 | 85.20 | 0.00 | - | 110 | 553 | 0.00% |
| SPXW240506P05140000 | 2024-05-02 7:47AM EDT | 2024-05-06 | 90.90 | 85.20 | 86.60 | -24.80 | -21.43% | 2 | 55 | 0.00% |
| SPXW240507P05140000 | 2024-05-01 2:57PM EDT | 2024-05-07 | 65.56 | 86.20 | 87.70 | 0.00 | - | 6 | 136 | 0.00% |
| SPXW240508P05140000 | 2024-05-01 2:58PM EDT | 2024-05-08 | 65.70 | 87.50 | 89.00 | 0.00 | - | 13 | 68 | 0.00% |
| SPXW240509P05140000 | 2024-05-01 3:05PM EDT | 2024-05-09 | 73.10 | 87.00 | 92.50 | 0.00 | - | 7 | 38 | 0.00% |
| SPXW240510P05140000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 120.32 | 89.30 | 93.00 | 0.00 | - | 5 | 298 | 0.00% |
| SPXW240513P05140000 | 2024-04-30 1:35PM EDT | 2024-05-13 | 88.61 | 91.50 | 95.00 | 0.00 | - | 40 | 75 | 0.00% |
| SPXW240514P05140000 | 2024-05-01 10:29AM EDT | 2024-05-14 | 126.26 | 93.30 | 97.00 | 0.00 | - | 20 | 79 | 0.00% |
| SPXW240515P05140000 | 2024-04-29 9:53AM EDT | 2024-05-15 | 70.60 | 94.80 | 98.20 | 0.00 | - | 5 | 153 | 0.00% |
| SPXW240516P05140000 | 2024-04-30 11:17AM EDT | 2024-05-16 | 83.07 | 97.90 | 101.40 | 0.00 | - | 19 | 60 | 0.00% |
| SPX240517P05140000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 120.98 | 98.10 | 101.80 | 0.00 | - | 47 | 1,358 | 0.00% |
| SPXW240520P05140000 | 2024-04-30 2:23PM EDT | 2024-05-20 | 93.84 | 100.60 | 104.30 | 0.00 | - | 13 | 37 | 0.00% |
| SPXW240521P05140000 | 2024-04-26 1:52PM EDT | 2024-05-21 | 76.00 | 101.60 | 105.30 | 0.00 | - | 5 | 20 | 0.00% |
| SPXW240522P05140000 | 2024-04-30 2:38PM EDT | 2024-05-22 | 96.35 | 103.00 | 106.70 | 0.00 | - | 9 | 13 | 0.00% |
| SPXW240523P05140000 | 2024-04-29 2:28PM EDT | 2024-05-23 | 74.10 | 103.40 | 107.10 | 0.00 | - | 20 | 66 | 0.00% |
| SPXW240524P05140000 | 2024-04-30 2:08PM EDT | 2024-05-24 | 96.30 | 104.50 | 108.10 | 0.00 | - | 6 | 421 | 0.00% |
| SPXW240529P05140000 | 2024-04-30 3:18PM EDT | 2024-05-29 | 107.30 | 107.00 | 107.70 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240530P05140000 | 2024-04-30 3:59PM EDT | 2024-05-30 | 125.80 | 109.80 | 110.60 | 0.00 | - | 30 | 132 | 0.00% |
| SPXW240531P05140000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 101.30 | 110.00 | 110.50 | 0.00 | - | 32 | 285 | 0.00% |
| SPXW240607P05140000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 127.23 | 116.20 | 116.90 | 0.00 | - | 9 | 108 | 0.00% |
| SPXW240610P05140000 | 2024-04-29 3:49PM EDT | 2024-06-10 | 92.32 | 116.80 | 117.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240614P05140000 | 2024-05-01 3:10PM EDT | 2024-06-14 | 106.24 | 122.90 | 123.60 | 0.00 | - | 1 | 40 | 4.45% |
| SPXW240621P05140000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 108.10 | 124.50 | 125.00 | 0.00 | - | 7 | 370 | 4.67% |
| SPXW240628P05140000 | 2024-04-23 9:44AM EDT | 2024-06-28 | 151.14 | 129.80 | 130.50 | 0.00 | - | 2 | 1,154 | 5.76% |
| SPXW240719P05140000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 125.10 | 139.80 | 140.40 | 0.00 | - | 20 | 244 | 6.52% |
| SPXW240731P05140000 | 2024-05-01 3:13PM EDT | 2024-07-31 | 129.40 | 146.10 | 147.00 | 0.00 | - | 5 | 32 | 6.93% |
| SPX240816P05140000 | 2024-04-22 10:03AM EDT | 2024-08-16 | 200.37 | 152.70 | 153.70 | 0.00 | - | 6 | 118 | 7.15% |
| SPXW240830P05140000 | 2024-04-29 10:17AM EDT | 2024-08-30 | 135.36 | 159.30 | 160.30 | 0.00 | - | 68 | 110 | 7.40% |
| SPXW240920P05140000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 168.50 | 169.70 | 170.50 | 0.00 | - | 5 | 46 | 7.76% |
| SPXW240930P05140000 | 2024-04-19 9:38AM EDT | 2024-09-30 | 217.70 | 173.50 | 174.80 | 0.00 | - | 3 | 42 | 7.87% |
| SPX241018P05140000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 158.36 | 181.30 | 182.70 | 0.00 | - | 68 | 36 | 8.08% |
© 2024 Yahoo. All rights reserved.