S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5165.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05165000 | 2024-05-02 5:45AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 897 | 21.63% |
| SPXW240503C05165000 | 2024-05-02 3:34AM EDT | 2024-05-03 | 0.90 | 1.10 | 1.20 | +0.35 | +63.64% | 26 | 669 | 21.74% |
| SPXW240506C05165000 | 2024-05-02 6:16AM EDT | 2024-05-06 | 1.90 | 2.20 | 2.35 | +0.95 | +100.00% | 23 | 145 | 15.70% |
| SPXW240507C05165000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 1.65 | 3.50 | 3.70 | 0.00 | - | 829 | 416 | 15.90% |
| SPXW240508C05165000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 2.82 | 4.90 | 5.10 | 0.00 | - | 245 | 170 | 15.97% |
| SPXW240509C05165000 | 2024-05-01 2:27PM EDT | 2024-05-09 | 8.07 | 6.40 | 6.70 | 0.00 | - | 2 | 37 | 16.10% |
| SPXW240510C05165000 | 2024-05-01 8:57PM EDT | 2024-05-10 | 7.10 | 8.00 | 8.30 | +2.15 | +43.43% | 50 | 561 | 16.18% |
| SPXW240513C05165000 | 2024-05-01 4:13PM EDT | 2024-05-13 | 6.24 | 9.70 | 10.10 | 0.00 | - | 47 | 51 | 14.90% |
| SPXW240515C05165000 | 2024-05-01 1:33PM EDT | 2024-05-15 | 12.57 | 14.30 | 14.60 | 0.00 | - | 1 | 21 | 15.66% |
| SPXW240517C05165000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 13.90 | 17.70 | 18.00 | 0.00 | - | 140 | 348 | 15.85% |
| SPXW240524C05165000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 26.74 | 27.00 | 27.40 | 0.00 | - | 27 | 212 | 15.75% |
| SPXW240531C05165000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 42.80 | 33.50 | 34.20 | 0.00 | - | 24 | 141 | 15.27% |
| SPX240621C05165000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 72.75 | 58.60 | 59.20 | 0.00 | - | 3 | 2,544 | 15.59% |
| SPXW240628C05165000 | 2024-04-11 2:26PM EDT | 2024-06-28 | 184.10 | 67.40 | 67.90 | 0.00 | - | 5 | 23 | 15.82% |
| SPXW240719C05165000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 92.48 | 90.50 | 91.20 | 0.00 | - | 101 | 233 | 16.24% |
| SPXW240731C05165000 | 2024-04-26 2:59PM EDT | 2024-07-31 | 138.50 | 102.90 | 104.10 | 0.00 | - | 29 | 29 | 16.49% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 263.10 | 165.10 | 166.30 | 0.00 | - | - | 15 | 17.72% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05165000 | 2024-05-01 2:51PM EDT | 2024-05-02 | 82.86 | 106.00 | 111.90 | 0.00 | - | 10 | 30 | 0.00% |
| SPXW240503P05165000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 73.66 | 107.10 | 112.90 | 0.00 | - | 6 | 198 | 0.00% |
| SPXW240506P05165000 | 2024-05-01 10:47AM EDT | 2024-05-06 | 138.79 | 109.90 | 110.90 | 0.00 | - | 1 | 21 | 0.00% |
| SPXW240507P05165000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 110.90 | 110.90 | 111.70 | 0.00 | - | 10 | 15 | 0.00% |
| SPXW240508P05165000 | 2024-04-29 10:29AM EDT | 2024-05-08 | 66.65 | 109.10 | 114.60 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240509P05165000 | 2024-04-25 10:39AM EDT | 2024-05-09 | 158.21 | 109.20 | 114.70 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240510P05165000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 79.30 | 111.00 | 115.60 | 0.00 | - | 37 | 1,101 | 0.00% |
| SPXW240513P05165000 | 2024-05-01 3:14PM EDT | 2024-05-13 | 85.83 | 112.40 | 116.80 | 0.00 | - | 20 | 159 | 0.00% |
| SPXW240514P05165000 | 2024-05-01 3:43PM EDT | 2024-05-14 | 125.50 | 113.90 | 118.40 | 0.00 | - | 5 | 160 | 0.00% |
| SPXW240515P05165000 | 2024-05-01 9:35AM EDT | 2024-05-15 | 138.74 | 116.90 | 121.30 | 0.00 | - | 1 | 22 | 0.00% |
| SPX240517P05165000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 152.72 | 119.20 | 120.10 | 0.00 | - | 2 | 1,905 | 0.00% |
| SPXW240524P05165000 | 2024-04-29 12:11PM EDT | 2024-05-24 | 87.10 | 122.60 | 126.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240531P05165000 | 2024-05-01 12:14PM EDT | 2024-05-31 | 151.60 | 126.00 | 130.30 | 0.00 | - | 3 | 135 | 0.00% |
| SPXW240621P05165000 | 2024-05-02 5:35AM EDT | 2024-06-21 | 145.10 | 141.30 | 141.80 | +10.70 | +7.96% | 5 | 331 | 0.00% |
| SPXW240628P05165000 | 2024-04-26 1:49PM EDT | 2024-06-28 | 118.30 | 144.10 | 145.10 | 0.00 | - | 5 | 367 | 0.00% |
| SPXW240719P05165000 | 2024-04-24 12:50PM EDT | 2024-07-19 | 162.90 | 153.60 | 154.50 | 0.00 | - | - | 5 | 5.40% |
| SPXW240731P05165000 | 2024-05-01 9:47AM EDT | 2024-07-31 | 178.18 | 159.10 | 160.20 | 0.00 | - | 10 | 11 | 6.00% |
| SPXW240930P05165000 | 2024-04-25 9:08AM EDT | 2024-09-30 | 216.30 | 185.30 | 186.50 | 0.00 | - | 15 | 51 | 7.33% |
© 2024 Yahoo. All rights reserved.