S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5145.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05145000 | 2024-05-02 2:33AM EDT | 2024-05-02 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 65 | 0 | 18.99% |
| SPXW240503C05145000 | 2024-05-02 1:22AM EDT | 2024-05-03 | 1.85 | 1.55 | 1.70 | +0.80 | +76.19% | 15 | 0 | 20.70% |
| SPXW240506C05145000 | 2024-05-02 2:08AM EDT | 2024-05-06 | 3.10 | 2.95 | 3.10 | +0.75 | +31.91% | 11 | 0 | 14.96% |
| SPXW240507C05145000 | 2024-05-01 3:52PM EDT | 2024-05-07 | 4.17 | 4.40 | 4.60 | 0.00 | - | 53 | 0 | 15.10% |
| SPXW240508C05145000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 4.80 | 6.00 | 6.30 | 0.00 | - | 213 | 0 | 15.27% |
| SPXW240509C05145000 | 2024-05-01 2:56PM EDT | 2024-05-09 | 19.20 | 7.70 | 8.00 | 0.00 | - | 23 | 0 | 15.36% |
| SPXW240510C05145000 | 2024-05-01 9:22PM EDT | 2024-05-10 | 10.47 | 9.50 | 9.80 | +2.80 | +36.51% | 40 | 0 | 15.47% |
| SPXW240513C05145000 | 2024-05-01 3:53PM EDT | 2024-05-13 | 10.00 | 11.30 | 11.70 | 0.00 | - | 81 | 0 | 14.25% |
| SPXW240514C05145000 | 2024-05-01 1:00PM EDT | 2024-05-14 | 13.15 | 13.10 | 13.50 | 0.00 | - | 11 | 0 | 14.42% |
| SPXW240515C05145000 | 2024-05-01 3:20PM EDT | 2024-05-15 | 26.10 | 16.20 | 16.70 | 0.00 | - | 12 | 0 | 15.08% |
| SPXW240516C05145000 | 2024-05-01 3:55PM EDT | 2024-05-16 | 15.01 | 18.20 | 18.70 | 0.00 | - | 11 | 0 | 15.25% |
| SPX240517C05145000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 15.93 | 18.70 | 19.20 | 0.00 | - | 23 | 0 | 14.93% |
| SPXW240520C05145000 | 2024-05-01 9:57AM EDT | 2024-05-20 | 20.55 | 21.30 | 21.80 | 0.00 | - | 1 | 0 | 14.46% |
| SPXW240521C05145000 | 2024-04-30 3:57PM EDT | 2024-05-21 | 28.08 | 22.90 | 23.40 | 0.00 | - | 9 | 0 | 14.54% |
| SPXW240522C05145000 | 2024-05-01 12:04PM EDT | 2024-05-22 | 22.46 | 24.50 | 25.10 | 0.00 | - | 1 | 0 | 14.64% |
| SPXW240524C05145000 | 2024-04-30 3:34PM EDT | 2024-05-24 | 40.70 | 29.50 | 30.00 | 0.00 | - | 163 | 0 | 15.21% |
| SPXW240531C05145000 | 2024-05-02 2:08AM EDT | 2024-05-31 | 37.00 | 36.40 | 37.00 | +3.00 | +8.82% | 1 | 0 | 14.77% |
| SPX240621C05145000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 68.40 | 62.30 | 62.90 | 0.00 | - | 2 | 0 | 15.22% |
| SPXW240628C05145000 | 2024-04-30 9:31AM EDT | 2024-06-28 | 100.06 | 70.60 | 71.40 | 0.00 | - | 1 | 0 | 15.42% |
| SPX240719C05145000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 125.63 | 93.40 | 94.40 | 0.00 | - | 58 | 0 | 15.82% |
| SPXW240731C05145000 | 2024-04-26 2:35PM EDT | 2024-07-31 | 146.50 | 106.60 | 107.90 | 0.00 | - | 15 | 0 | 16.15% |
| SPXW240930C05145000 | 2024-04-11 10:23AM EDT | 2024-09-30 | 266.21 | 168.60 | 170.00 | 0.00 | - | - | 0 | 17.41% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05145000 | 2024-05-01 3:44PM EDT | 2024-05-02 | 97.94 | 101.10 | 106.20 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240503P05145000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 93.83 | 104.10 | 105.20 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240506P05145000 | 2024-05-01 1:27PM EDT | 2024-05-06 | 125.92 | 104.80 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05145000 | 2024-05-01 10:21AM EDT | 2024-05-07 | 127.25 | 105.80 | 107.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05145000 | 2024-04-26 10:22AM EDT | 2024-05-08 | 68.91 | 103.70 | 110.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240509P05145000 | 2024-05-01 10:27AM EDT | 2024-05-09 | 125.33 | 104.40 | 110.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05145000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 125.47 | 106.60 | 111.40 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240513P05145000 | 2024-05-01 3:20PM EDT | 2024-05-13 | 77.60 | 107.90 | 112.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240515P05145000 | 2024-04-30 10:03AM EDT | 2024-05-15 | 71.11 | 113.00 | 117.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240517P05145000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 102.90 | 114.60 | 119.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240521P05145000 | 2024-04-30 10:50AM EDT | 2024-05-21 | 77.40 | 116.80 | 121.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05145000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 121.42 | 119.10 | 123.50 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240531P05145000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 89.10 | 122.70 | 127.10 | 0.00 | - | 1 | 0 | 4.34% |
| SPX240621P05145000 | 2024-04-30 9:47AM EDT | 2024-06-21 | 100.80 | 137.10 | 139.20 | 0.00 | - | 32 | 0 | 7.11% |
| SPXW240628P05145000 | 2024-04-23 11:38AM EDT | 2024-06-28 | 139.77 | 141.90 | 143.00 | 0.00 | - | 2 | 0 | 7.37% |
| SPX240719P05145000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 125.90 | 150.30 | 152.00 | 0.00 | - | 4 | 0 | 7.60% |
| SPXW240930P05145000 | 2024-04-29 11:30AM EDT | 2024-09-30 | 154.49 | 183.40 | 185.00 | 0.00 | - | 4 | 0 | 8.45% |
© 2024 Yahoo. All rights reserved.