S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5160.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05160000 | 2024-05-02 3:36AM EDT | 2024-05-02 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 27 | 0 | 20.95% |
| SPXW240503C05160000 | 2024-05-02 3:36AM EDT | 2024-05-03 | 1.04 | 1.35 | 1.45 | +0.44 | +73.33% | 24 | 1,490 | 21.90% |
| SPXW240506C05160000 | 2024-05-02 3:49AM EDT | 2024-05-06 | 2.30 | 2.60 | 2.75 | +1.12 | +94.92% | 17 | 0 | 15.83% |
| SPXW240507C05160000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.65 | 4.00 | 4.20 | 0.00 | - | 128 | 152 | 15.99% |
| SPXW240508C05160000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 3.06 | 5.50 | 5.70 | 0.00 | - | 119 | 0 | 16.05% |
| SPXW240509C05160000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 7.05 | 7.10 | 7.40 | 0.00 | - | 89 | 284 | 16.18% |
| SPXW240510C05160000 | 2024-05-02 4:57AM EDT | 2024-05-10 | 7.73 | 8.70 | 9.00 | +2.73 | +54.60% | 8 | 0 | 16.20% |
| SPXW240513C05160000 | 2024-05-02 5:31AM EDT | 2024-05-13 | 9.70 | 10.60 | 11.00 | +2.73 | +39.17% | 2 | 265 | 14.98% |
| SPXW240514C05160000 | 2024-05-01 3:22PM EDT | 2024-05-14 | 16.60 | 12.20 | 12.60 | 0.00 | - | 36 | 334 | 15.09% |
| SPXW240515C05160000 | 2024-05-01 9:52AM EDT | 2024-05-15 | 13.19 | 15.40 | 15.70 | 0.00 | - | 1 | 102 | 15.75% |
| SPXW240516C05160000 | 2024-05-01 3:08PM EDT | 2024-05-16 | 27.27 | 17.10 | 17.50 | 0.00 | - | 4 | 0 | 15.86% |
| SPX240517C05160000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 13.50 | 17.70 | 18.20 | 0.00 | - | 30 | 788 | 15.59% |
| SPXW240520C05160000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 18.85 | 20.40 | 20.80 | 0.00 | - | 6 | 0 | 15.10% |
| SPXW240521C05160000 | 2024-05-01 9:58AM EDT | 2024-05-21 | 18.30 | 21.90 | 22.40 | 0.00 | - | 1 | 37 | 15.18% |
| SPXW240522C05160000 | 2024-05-01 3:48PM EDT | 2024-05-22 | 22.00 | 23.50 | 23.90 | 0.00 | - | 26 | 0 | 15.23% |
| SPXW240523C05160000 | 2024-05-01 2:44PM EDT | 2024-05-23 | 37.91 | 26.90 | 27.30 | 0.00 | - | 5 | 9 | 15.78% |
| SPXW240524C05160000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 38.50 | 28.50 | 28.90 | 0.00 | - | 31 | 0 | 15.83% |
| SPXW240528C05160000 | 2024-05-01 9:43AM EDT | 2024-05-28 | 26.60 | 30.00 | 30.70 | 0.00 | - | 3 | 0 | 15.03% |
| SPXW240529C05160000 | 2024-05-01 3:57PM EDT | 2024-05-29 | 23.70 | 31.70 | 32.10 | 0.00 | - | 198 | 300 | 15.07% |
| SPXW240531C05160000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 47.70 | 35.40 | 35.70 | 0.00 | - | 31 | 824 | 15.32% |
| SPXW240607C05160000 | 2024-05-01 3:27PM EDT | 2024-06-07 | 57.29 | 43.90 | 44.50 | 0.00 | - | 29 | 168 | 15.43% |
| SPXW240610C05160000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 59.50 | 45.50 | 46.20 | 0.00 | - | 2 | 0 | 15.13% |
| SPXW240614C05160000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 43.84 | 54.10 | 54.70 | 0.00 | - | 8 | 0 | 15.82% |
| SPX240621C05160000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 74.10 | 60.10 | 60.70 | 0.00 | - | 102 | 4,182 | 15.58% |
| SPXW240628C05160000 | 2024-04-30 10:23AM EDT | 2024-06-28 | 96.02 | 69.30 | 69.90 | 0.00 | - | 5 | 0 | 15.87% |
| SPXW240719C05160000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 112.78 | 92.60 | 93.40 | 0.00 | - | 103 | 446 | 16.30% |
| SPXW240731C05160000 | 2024-04-12 2:50PM EDT | 2024-07-31 | 178.58 | 105.40 | 106.20 | 0.00 | - | 3 | 208 | 16.53% |
| SPXW240816C05160000 | 2024-04-15 11:57AM EDT | 2024-08-16 | 205.90 | 122.80 | 123.60 | 0.00 | - | 1 | 0 | 16.91% |
| SPXW240830C05160000 | 2024-04-15 10:55AM EDT | 2024-08-30 | 217.98 | 137.80 | 138.90 | 0.00 | - | 2 | 0 | 17.27% |
| SPXW240920C05160000 | 2024-04-29 3:55PM EDT | 2024-09-20 | 195.27 | 158.70 | 159.60 | 0.00 | - | 2 | 0 | 17.64% |
| SPXW240930C05160000 | 2024-05-01 10:26AM EDT | 2024-09-30 | 154.60 | 167.30 | 168.60 | 0.00 | - | 4 | 0 | 17.76% |
| SPX241018C05160000 | 2024-04-25 11:41AM EDT | 2024-10-18 | 177.34 | 187.50 | 189.10 | 0.00 | - | - | 0 | 18.31% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05160000 | 2024-05-01 3:26PM EDT | 2024-05-02 | 73.50 | 102.20 | 107.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240503P05160000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 137.95 | 102.70 | 108.40 | 0.00 | - | 28 | 669 | 0.00% |
| SPXW240506P05160000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 136.00 | 105.60 | 106.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240507P05160000 | 2024-05-01 3:07PM EDT | 2024-05-07 | 79.80 | 106.20 | 107.40 | 0.00 | - | 5 | 121 | 0.00% |
| SPXW240508P05160000 | 2024-05-01 2:05PM EDT | 2024-05-08 | 125.34 | 104.90 | 110.40 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240509P05160000 | 2024-04-29 4:01PM EDT | 2024-05-09 | 62.00 | 105.30 | 110.90 | 0.00 | - | 6 | 68 | 0.00% |
| SPXW240510P05160000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 94.69 | 107.20 | 111.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240513P05160000 | 2024-04-30 11:16AM EDT | 2024-05-13 | 89.70 | 108.50 | 112.90 | 0.00 | - | 2 | 87 | 0.00% |
| SPXW240514P05160000 | 2024-05-01 2:41PM EDT | 2024-05-14 | 101.52 | 110.10 | 114.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05160000 | 2024-05-01 1:33PM EDT | 2024-05-15 | 143.27 | 113.40 | 117.60 | 0.00 | - | 1 | 25 | 0.00% |
| SPXW240516P05160000 | 2024-04-30 9:58AM EDT | 2024-05-16 | 81.00 | 114.00 | 118.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05160000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 141.06 | 114.80 | 119.20 | 0.00 | - | 76 | 586 | 0.00% |
| SPXW240520P05160000 | 2024-05-01 2:14PM EDT | 2024-05-20 | 139.89 | 116.10 | 120.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240521P05160000 | 2024-04-26 1:50PM EDT | 2024-05-21 | 85.70 | 116.90 | 121.40 | 0.00 | - | 5 | 9 | 0.00% |
| SPXW240522P05160000 | 2024-04-30 11:27AM EDT | 2024-05-22 | 101.30 | 117.70 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240523P05160000 | 2024-05-01 2:40PM EDT | 2024-05-23 | 120.72 | 118.30 | 122.60 | 0.00 | - | 1 | 7 | 0.00% |
| SPXW240524P05160000 | 2024-05-01 3:01PM EDT | 2024-05-24 | 93.76 | 119.10 | 123.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240528P05160000 | 2024-04-25 10:04AM EDT | 2024-05-28 | 177.65 | 120.80 | 125.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240529P05160000 | 2024-04-30 3:32PM EDT | 2024-05-29 | 118.40 | 121.40 | 125.90 | 0.00 | - | 4 | 13 | 0.00% |
| SPXW240531P05160000 | 2024-05-01 3:48PM EDT | 2024-05-31 | 129.86 | 122.80 | 127.10 | 0.00 | - | 10 | 298 | 0.00% |
| SPXW240607P05160000 | 2024-04-26 10:43AM EDT | 2024-06-07 | 107.12 | 127.80 | 132.20 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240610P05160000 | 2024-04-29 2:13PM EDT | 2024-06-10 | 96.82 | 131.00 | 132.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614P05160000 | 2024-04-30 1:52PM EDT | 2024-06-14 | 124.50 | 135.90 | 136.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPX240621P05160000 | 2024-05-01 2:29PM EDT | 2024-06-21 | 145.72 | 137.20 | 139.00 | 0.00 | - | 3 | 3,813 | 0.00% |
| SPXW240628P05160000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 147.90 | 141.70 | 142.50 | 0.00 | - | 6 | 0 | 3.78% |
| SPX240719P05160000 | 2024-04-29 3:29PM EDT | 2024-07-19 | 128.30 | 150.00 | 151.50 | 0.00 | - | 14 | 176 | 5.66% |
| SPXW240731P05160000 | 2024-04-26 2:16PM EDT | 2024-07-31 | 135.00 | 156.60 | 157.60 | 0.00 | - | 22 | 30 | 6.24% |
| SPXW240816P05160000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 184.07 | 163.90 | 165.00 | 0.00 | - | 62 | 0 | 6.70% |
| SPXW240830P05160000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 182.43 | 169.70 | 170.80 | 0.00 | - | 5 | 0 | 6.95% |
| SPX240920P05160000 | 2024-05-01 11:16AM EDT | 2024-09-20 | 197.62 | 178.90 | 180.20 | 0.00 | - | 62 | 703 | 7.33% |
| SPXW240930P05160000 | 2024-04-24 9:51AM EDT | 2024-09-30 | 173.28 | 183.20 | 184.40 | 0.00 | - | 6 | 0 | 7.47% |
| SPX241018P05160000 | 2024-04-25 12:36PM EDT | 2024-10-18 | 208.61 | 190.60 | 192.10 | 0.00 | - | - | 0 | 7.71% |
© 2024 Yahoo. All rights reserved.