S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5150.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05150000 | 2024-05-02 12:45AM EDT | 2024-05-02 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 18 | 0 | 19.68% |
| SPXW240503C05150000 | 2024-05-02 12:28AM EDT | 2024-05-03 | 1.50 | 1.45 | 1.60 | +0.60 | +66.67% | 99 | 0 | 21.08% |
| SPXW240506C05150000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 1.73 | 2.70 | 2.90 | 0.00 | - | 489 | 0 | 15.16% |
| SPXW240507C05150000 | 2024-05-01 4:08PM EDT | 2024-05-07 | 2.98 | 4.10 | 4.40 | 0.00 | - | 155 | 0 | 15.34% |
| SPXW240508C05150000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 3.90 | 5.60 | 6.00 | 0.00 | - | 1,172 | 0 | 15.46% |
| SPXW240509C05150000 | 2024-05-01 3:48PM EDT | 2024-05-09 | 8.37 | 7.40 | 7.80 | 0.00 | - | 29 | 0 | 15.64% |
| SPXW240510C05150000 | 2024-05-01 9:30PM EDT | 2024-05-10 | 9.04 | 9.10 | 9.50 | +2.14 | +31.01% | 1 | 0 | 15.71% |
| SPXW240513C05150000 | 2024-05-01 4:03PM EDT | 2024-05-13 | 8.22 | 10.90 | 11.40 | 0.00 | - | 106 | 0 | 14.47% |
| SPXW240514C05150000 | 2024-05-01 4:04PM EDT | 2024-05-14 | 9.99 | 12.60 | 13.00 | 0.00 | - | 25 | 0 | 14.57% |
| SPXW240515C05150000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 12.18 | 15.70 | 16.10 | 0.00 | - | 915 | 0 | 15.21% |
| SPXW240516C05150000 | 2024-05-01 4:05PM EDT | 2024-05-16 | 14.30 | 17.50 | 18.00 | 0.00 | - | 31 | 0 | 15.36% |
| SPX240517C05150000 | 2024-05-02 12:42AM EDT | 2024-05-17 | 18.50 | 18.20 | 18.70 | +3.73 | +25.25% | 2 | 0 | 15.10% |
| SPXW240520C05150000 | 2024-05-01 3:51PM EDT | 2024-05-20 | 20.00 | 20.80 | 21.20 | 0.00 | - | 38 | 0 | 14.60% |
| SPXW240521C05150000 | 2024-05-01 3:58PM EDT | 2024-05-21 | 17.99 | 22.30 | 22.80 | 0.00 | - | 4 | 0 | 14.68% |
| SPXW240522C05150000 | 2024-05-01 3:57PM EDT | 2024-05-22 | 19.20 | 23.90 | 24.30 | 0.00 | - | 39 | 0 | 14.74% |
| SPXW240523C05150000 | 2024-05-01 4:08PM EDT | 2024-05-23 | 23.15 | 27.40 | 27.80 | 0.00 | - | 5 | 0 | 15.30% |
| SPXW240524C05150000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 33.80 | 28.90 | 29.40 | 0.00 | - | 26 | 0 | 15.36% |
| SPXW240528C05150000 | 2024-05-01 12:13PM EDT | 2024-05-28 | 28.57 | 30.80 | 31.30 | 0.00 | - | 3 | 0 | 14.61% |
| SPXW240529C05150000 | 2024-05-01 10:37AM EDT | 2024-05-29 | 30.31 | 32.20 | 32.70 | 0.00 | - | 1 | 0 | 14.65% |
| SPXW240530C05150000 | 2024-05-01 9:31AM EDT | 2024-05-30 | 33.46 | 33.80 | 34.20 | 0.00 | - | 3 | 0 | 14.72% |
| SPXW240531C05150000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 29.47 | 35.80 | 36.30 | 0.00 | - | 839 | 0 | 14.90% |
| SPXW240603C05150000 | 2024-05-01 8:35PM EDT | 2024-06-03 | 36.85 | 37.40 | 38.00 | -2.64 | -6.69% | 1 | 0 | 14.54% |
| SPXW240604C05150000 | 2024-05-01 10:24PM EDT | 2024-06-04 | 39.80 | 39.00 | 39.60 | +4.80 | +13.71% | 1 | 0 | 14.64% |
| SPXW240607C05150000 | 2024-05-01 3:27PM EDT | 2024-06-07 | 61.80 | 44.40 | 45.00 | 0.00 | - | 44 | 0 | 15.01% |
| SPXW240614C05150000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 74.02 | 54.60 | 55.30 | 0.00 | - | 13 | 0 | 15.43% |
| SPXW240621C05150000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 63.67 | 61.90 | 62.40 | 0.00 | - | 37 | 0 | 15.38% |
| SPXW240628C05150000 | 2024-05-01 9:59AM EDT | 2024-06-28 | 65.71 | 70.10 | 70.70 | 0.00 | - | 12 | 0 | 15.55% |
| SPX240719C05150000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 91.07 | 92.70 | 93.30 | 0.00 | - | 1,214 | 0 | 15.90% |
| SPXW240731C05150000 | 2024-05-01 1:54PM EDT | 2024-07-31 | 100.00 | 106.10 | 106.80 | 0.00 | - | 3 | 0 | 16.22% |
| SPXW240816C05150000 | 2024-05-01 11:31AM EDT | 2024-08-16 | 116.74 | 123.30 | 124.10 | 0.00 | - | 21 | 0 | 16.61% |
| SPXW240830C05150000 | 2024-05-01 2:38PM EDT | 2024-08-30 | 143.41 | 138.30 | 139.00 | 0.00 | - | 1 | 0 | 16.95% |
| SPXW240920C05150000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 186.78 | 159.00 | 160.00 | 0.00 | - | 1 | 0 | 17.36% |
| SPXW240930C05150000 | 2024-05-01 12:51PM EDT | 2024-09-30 | 158.64 | 167.60 | 168.70 | 0.00 | - | 2 | 0 | 17.46% |
| SPX241018C05150000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 176.97 | 187.90 | 189.20 | 0.00 | - | 62 | 0 | 18.03% |
| SPX241115C05150000 | 2024-05-01 4:08PM EDT | 2024-11-15 | 213.82 | 222.90 | 224.70 | 0.00 | - | 15 | 0 | 19.13% |
| SPX241220C05150000 | 2024-05-01 2:53PM EDT | 2024-12-20 | 278.61 | 254.70 | 256.30 | 0.00 | - | 52 | 0 | 19.62% |
| SPXW241231C05150000 | 2024-05-01 11:51AM EDT | 2024-12-31 | 254.38 | 264.10 | 265.30 | 0.00 | - | 12 | 0 | 19.73% |
| SPX250117C05150000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 275.10 | 280.90 | 282.80 | 0.00 | - | 5 | 0 | 20.11% |
| SPX250221C05150000 | 2024-04-30 11:19AM EDT | 2025-02-21 | 339.61 | 311.30 | 313.40 | 0.00 | - | 2 | 0 | 20.58% |
| SPX250321C05150000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 328.90 | 335.30 | 337.50 | 0.00 | - | 200 | 0 | 20.95% |
| SPXW250331C05150000 | 2024-04-17 10:40AM EDT | 2025-03-31 | 383.30 | 343.20 | 345.00 | 0.00 | - | 2 | 0 | 21.03% |
| SPX250417C05150000 | 2024-04-29 2:34PM EDT | 2025-04-17 | 407.01 | 359.20 | 361.80 | 0.00 | - | 300 | 0 | 21.37% |
| SPX250516C05150000 | 2024-04-26 1:28PM EDT | 2025-05-16 | 433.44 | 379.40 | 388.80 | 0.00 | - | 4 | 0 | 21.85% |
| SPX250620C05150000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 436.54 | 407.10 | 411.60 | 0.00 | - | 12 | 0 | 21.98% |
| SPX251219C05150000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 587.24 | 533.90 | 549.30 | 0.00 | - | 1 | 0 | 23.70% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05150000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 127.15 | 102.30 | 107.40 | 0.00 | - | 164 | 0 | 0.00% |
| SPXW240503P05150000 | 2024-05-01 4:03PM EDT | 2024-05-03 | 126.46 | 102.90 | 109.40 | 0.00 | - | 106 | 0 | 0.00% |
| SPXW240506P05150000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 127.44 | 103.50 | 109.90 | 0.00 | - | 24 | 0 | 0.00% |
| SPXW240507P05150000 | 2024-05-01 2:57PM EDT | 2024-05-07 | 72.58 | 103.70 | 110.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05150000 | 2024-05-01 11:40AM EDT | 2024-05-08 | 126.30 | 104.40 | 111.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240509P05150000 | 2024-04-30 4:00PM EDT | 2024-05-09 | 118.27 | 105.50 | 110.80 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240510P05150000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 76.86 | 109.60 | 110.30 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240513P05150000 | 2024-05-01 10:00AM EDT | 2024-05-13 | 131.36 | 108.20 | 113.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05150000 | 2024-04-30 3:38PM EDT | 2024-05-14 | 101.90 | 109.90 | 115.20 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240515P05150000 | 2024-05-01 3:13PM EDT | 2024-05-15 | 84.10 | 113.20 | 118.40 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240516P05150000 | 2024-04-23 2:47PM EDT | 2024-05-16 | 102.44 | 113.80 | 119.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240517P05150000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 108.47 | 114.70 | 119.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240520P05150000 | 2024-05-01 3:35PM EDT | 2024-05-20 | 107.29 | 116.10 | 121.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240521P05150000 | 2024-04-29 2:12PM EDT | 2024-05-21 | 75.20 | 116.90 | 122.20 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240522P05150000 | 2024-05-01 3:35PM EDT | 2024-05-22 | 109.85 | 118.30 | 123.80 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240523P05150000 | 2024-04-18 10:12AM EDT | 2024-05-23 | 147.34 | 118.20 | 123.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524P05150000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 88.80 | 119.10 | 124.30 | 0.00 | - | 57 | 0 | 0.00% |
| SPXW240528P05150000 | 2024-05-01 2:55PM EDT | 2024-05-28 | 94.76 | 120.90 | 125.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240529P05150000 | 2024-04-30 3:22PM EDT | 2024-05-29 | 115.70 | 121.90 | 127.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240530P05150000 | 2024-04-30 3:56PM EDT | 2024-05-30 | 126.83 | 122.30 | 127.10 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240531P05150000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 123.31 | 125.50 | 126.60 | 0.00 | - | 57 | 0 | 0.00% |
| SPXW240603P05150000 | 2024-05-01 11:12AM EDT | 2024-06-03 | 144.04 | 124.30 | 129.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05150000 | 2024-05-01 12:02PM EDT | 2024-06-07 | 150.73 | 130.60 | 131.70 | 0.00 | - | 9 | 0 | 3.37% |
| SPXW240610P05150000 | 2024-04-30 9:52AM EDT | 2024-06-10 | 95.32 | 131.70 | 133.10 | 0.00 | - | 2 | 0 | 4.68% |
| SPXW240614P05150000 | 2024-04-29 10:58AM EDT | 2024-06-14 | 98.30 | 136.20 | 137.40 | 0.00 | - | 5 | 0 | 6.12% |
| SPXW240621P05150000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 124.60 | 139.40 | 140.10 | 0.00 | - | 22 | 0 | 6.38% |
| SPXW240628P05150000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 156.20 | 142.60 | 143.60 | 0.00 | - | 44 | 0 | 6.71% |
| SPXW240719P05150000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 164.50 | 152.20 | 153.00 | 0.00 | - | 30 | 0 | 7.20% |
| SPXW240731P05150000 | 2024-05-01 2:01PM EDT | 2024-07-31 | 164.30 | 157.80 | 158.60 | 0.00 | - | 3 | 0 | 7.44% |
| SPX240816P05150000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 172.38 | 165.00 | 165.90 | 0.00 | - | 11 | 0 | 7.68% |
| SPXW240830P05150000 | 2024-05-01 11:01AM EDT | 2024-08-30 | 179.90 | 171.00 | 171.80 | 0.00 | - | 9 | 0 | 7.83% |
| SPX240920P05150000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 180.78 | 180.00 | 181.20 | 0.00 | - | 153 | 0 | 8.09% |
| SPXW240930P05150000 | 2024-05-01 11:03AM EDT | 2024-09-30 | 193.16 | 184.40 | 185.50 | 0.00 | - | 5 | 0 | 8.19% |
| SPX241018P05150000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 202.43 | 191.50 | 192.80 | 0.00 | - | 56 | 0 | 8.34% |
| SPX241115P05150000 | 2024-05-01 2:09PM EDT | 2024-11-15 | 215.96 | 209.70 | 211.10 | 0.00 | - | 43 | 0 | 9.07% |
| SPX241220P05150000 | 2024-05-01 12:30PM EDT | 2024-12-20 | 232.30 | 222.60 | 223.80 | 0.00 | - | 80 | 0 | 9.20% |
| SPXW241231P05150000 | 2024-05-01 2:41AM EDT | 2024-12-31 | 233.52 | 225.00 | 226.40 | 0.00 | - | 2 | 0 | 9.16% |
| SPX250117P05150000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 239.40 | 229.20 | 230.80 | 0.00 | - | 14 | 0 | 9.13% |
| SPX250221P05150000 | 2024-05-01 3:45PM EDT | 2025-02-21 | 240.68 | 240.50 | 242.80 | 0.00 | - | 2 | 0 | 9.27% |
| SPX250321P05150000 | 2024-05-01 3:45PM EDT | 2025-03-21 | 251.18 | 251.20 | 252.80 | 0.00 | - | 74 | 0 | 9.41% |
| SPXW250331P05150000 | 2024-04-30 11:02AM EDT | 2025-03-31 | 233.73 | 254.50 | 256.00 | 0.00 | - | 2 | 0 | 9.44% |
| SPX250417P05150000 | 2024-05-01 1:55PM EDT | 2025-04-17 | 266.68 | 258.80 | 260.90 | 0.00 | - | 32 | 0 | 9.46% |
| SPX250516P05150000 | 2024-04-25 12:51PM EDT | 2025-05-16 | 276.76 | 266.80 | 270.30 | 0.00 | - | - | 0 | 9.57% |
| SPX250620P05150000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 286.38 | 276.70 | 279.10 | 0.00 | - | 10 | 0 | 9.58% |
| SPX251219P05150000 | 2024-04-16 3:57PM EDT | 2025-12-19 | 337.20 | 318.60 | 325.60 | 0.00 | - | 28 | 0 | 9.83% |
© 2024 Yahoo. All rights reserved.