S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5170.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05170000 | 2024-05-02 8:41AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 1,240 | 12.50% |
| SPXW240503C05170000 | 2024-05-02 8:44AM EDT | 2024-05-03 | 1.10 | 0.95 | 1.10 | +0.70 | +241.38% | 35 | 2,574 | 21.99% |
| SPXW240506C05170000 | 2024-05-02 8:37AM EDT | 2024-05-06 | 1.90 | 2.10 | 2.25 | +1.10 | +137.50% | 25 | 316 | 15.96% |
| SPXW240507C05170000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 1.52 | 3.30 | 3.50 | 0.00 | - | 69 | 224 | 16.09% |
| SPXW240508C05170000 | 2024-05-02 7:30AM EDT | 2024-05-08 | 4.25 | 4.70 | 4.90 | +1.80 | +73.47% | 4 | 929 | 16.19% |
| SPXW240509C05170000 | 2024-05-01 2:13PM EDT | 2024-05-09 | 5.90 | 6.30 | 6.60 | 0.00 | - | 19 | 86 | 16.41% |
| SPXW240510C05170000 | 2024-05-02 4:08AM EDT | 2024-05-10 | 6.83 | 7.80 | 8.00 | +2.81 | +69.90% | 10 | 840 | 16.37% |
| SPXW240513C05170000 | 2024-05-02 4:08AM EDT | 2024-05-13 | 8.48 | 9.60 | 10.00 | +2.86 | +50.89% | 10 | 125 | 15.19% |
| SPXW240514C05170000 | 2024-05-02 4:55AM EDT | 2024-05-14 | 9.31 | 11.20 | 11.60 | -3.21 | -25.64% | 2 | 141 | 15.32% |
| SPXW240515C05170000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 8.50 | 14.20 | 14.60 | 0.00 | - | 90 | 125 | 15.99% |
| SPXW240516C05170000 | 2024-05-01 3:08PM EDT | 2024-05-16 | 23.87 | 16.00 | 16.40 | 0.00 | - | 8 | 15 | 16.12% |
| SPX240517C05170000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 10.65 | 16.70 | 17.30 | 0.00 | - | 29 | 2,221 | 15.93% |
| SPXW240520C05170000 | 2024-05-01 3:53PM EDT | 2024-05-20 | 14.03 | 19.20 | 19.60 | 0.00 | - | 6 | 42 | 15.34% |
| SPXW240521C05170000 | 2024-05-01 3:18PM EDT | 2024-05-21 | 28.15 | 20.70 | 21.10 | 0.00 | - | 17 | 27 | 15.40% |
| SPXW240522C05170000 | 2024-05-01 2:50PM EDT | 2024-05-22 | 30.20 | 22.40 | 22.70 | 0.00 | - | 9 | 219 | 15.49% |
| SPXW240523C05170000 | 2024-04-26 10:05AM EDT | 2024-05-23 | 47.80 | 25.70 | 26.10 | 0.00 | - | 2 | 6 | 16.05% |
| SPXW240524C05170000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 37.22 | 27.30 | 27.70 | 0.00 | - | 16 | 682 | 16.11% |
| SPXW240528C05170000 | 2024-05-01 1:43PM EDT | 2024-05-28 | 22.98 | 28.80 | 29.40 | 0.00 | - | 2 | 123 | 15.27% |
| SPXW240529C05170000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 22.20 | 30.50 | 31.00 | 0.00 | - | 21 | 52 | 15.36% |
| SPXW240531C05170000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 24.50 | 34.00 | 34.40 | 0.00 | - | 192 | 597 | 15.58% |
| SPXW240603C05170000 | 2024-05-01 3:46PM EDT | 2024-06-03 | 31.70 | 35.60 | 36.30 | 0.00 | - | 76 | 92 | 15.24% |
| SPXW240607C05170000 | 2024-05-01 2:10AM EDT | 2024-06-07 | 35.78 | 42.60 | 43.20 | 0.00 | - | 1 | 142 | 15.69% |
| SPXW240610C05170000 | 2024-04-30 2:27PM EDT | 2024-06-10 | 50.55 | 44.20 | 44.90 | 0.00 | - | 1 | 12 | 15.39% |
| SPX240621C05170000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 70.90 | 59.20 | 60.00 | 0.00 | - | 49 | 3,451 | 15.93% |
| SPXW240628C05170000 | 2024-04-29 11:05AM EDT | 2024-06-28 | 94.58 | 67.90 | 68.60 | 0.00 | - | 4 | 131 | 16.13% |
| SPX240719C05170000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 120.54 | 90.10 | 91.20 | 0.00 | - | 1 | 517 | 16.43% |
| SPXW240731C05170000 | 2024-04-15 11:37AM EDT | 2024-07-31 | 179.93 | 103.40 | 104.30 | 0.00 | - | 2 | 96 | 16.70% |
| SPXW240816C05170000 | 2024-04-26 10:28AM EDT | 2024-08-16 | 150.20 | 120.90 | 121.80 | 0.00 | - | 21 | 35 | 17.08% |
| SPXW240830C05170000 | 2024-04-17 3:17PM EDT | 2024-08-30 | 152.80 | 135.90 | 137.00 | 0.00 | - | 30 | 46 | 17.43% |
| SPXW240920C05170000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 169.60 | 156.70 | 157.40 | 0.00 | - | 8 | 21 | 17.76% |
| SPXW240930C05170000 | 2024-04-26 3:10PM EDT | 2024-09-30 | 199.60 | 165.10 | 166.30 | 0.00 | - | 1 | 777 | 17.87% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05170000 | 2024-05-01 4:11PM EDT | 2024-05-02 | 146.10 | 106.30 | 112.40 | 0.00 | - | 88 | 134 | 0.00% |
| SPXW240503P05170000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 115.00 | 106.30 | 111.90 | 0.00 | - | 14 | 217 | 0.00% |
| SPXW240506P05170000 | 2024-05-01 2:48PM EDT | 2024-05-06 | 93.65 | 108.70 | 110.20 | 0.00 | - | 2 | 22 | 0.00% |
| SPXW240507P05170000 | 2024-05-01 9:35AM EDT | 2024-05-07 | 137.39 | 109.60 | 111.30 | 0.00 | - | 1 | 42 | 0.00% |
| SPXW240508P05170000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 85.40 | 110.20 | 111.90 | 0.00 | - | 6 | 115 | 0.00% |
| SPXW240509P05170000 | 2024-04-23 9:49AM EDT | 2024-05-09 | 130.90 | 108.20 | 113.80 | 0.00 | - | 40 | 111 | 0.00% |
| SPXW240510P05170000 | 2024-05-01 3:34PM EDT | 2024-05-10 | 109.81 | 110.50 | 115.10 | 0.00 | - | 36 | 356 | 0.00% |
| SPXW240513P05170000 | 2024-04-29 9:39AM EDT | 2024-05-13 | 76.10 | 111.40 | 116.00 | 0.00 | - | 74 | 56 | 0.00% |
| SPXW240514P05170000 | 2024-04-29 10:38AM EDT | 2024-05-14 | 77.24 | 112.60 | 117.40 | 0.00 | - | 76 | 62 | 0.00% |
| SPXW240515P05170000 | 2024-05-01 1:33PM EDT | 2024-05-15 | 150.10 | 116.00 | 120.60 | 0.00 | - | 1 | 52 | 0.00% |
| SPXW240516P05170000 | 2024-04-26 10:35AM EDT | 2024-05-16 | 93.70 | 116.30 | 121.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPXW240517P05170000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 97.81 | 117.90 | 122.50 | 0.00 | - | 3 | 360 | 0.00% |
| SPXW240520P05170000 | 2024-04-22 10:40AM EDT | 2024-05-20 | 188.84 | 118.70 | 123.30 | 0.00 | - | 1 | 51 | 0.00% |
| SPXW240521P05170000 | 2024-04-29 2:08PM EDT | 2024-05-21 | 86.38 | 119.20 | 124.00 | 0.00 | - | 18 | 16 | 0.00% |
| SPXW240522P05170000 | 2024-04-24 3:59PM EDT | 2024-05-22 | 118.36 | 120.60 | 125.20 | 0.00 | - | 60 | 29 | 0.00% |
| SPXW240523P05170000 | 2024-04-24 1:46PM EDT | 2024-05-23 | 116.43 | 120.90 | 125.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240524P05170000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 139.76 | 122.40 | 126.60 | 0.00 | - | 6 | 84 | 0.00% |
| SPXW240528P05170000 | 2024-04-30 12:33PM EDT | 2024-05-28 | 117.73 | 123.30 | 127.90 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240531P05170000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 136.26 | 125.10 | 129.50 | 0.00 | - | 1 | 93 | 0.00% |
| SPXW240607P05170000 | 2024-04-29 2:20PM EDT | 2024-06-07 | 99.88 | 130.50 | 135.10 | 0.00 | - | 2 | 30 | 0.00% |
| SPX240621P05170000 | 2024-04-29 3:51PM EDT | 2024-06-21 | 112.61 | 140.10 | 141.90 | 0.00 | - | 1 | 3,334 | 0.00% |
| SPXW240628P05170000 | 2024-04-30 11:30AM EDT | 2024-06-28 | 131.77 | 144.80 | 145.50 | 0.00 | - | 2 | 173 | 0.00% |
| SPX240719P05170000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 127.70 | 152.30 | 154.20 | 0.00 | - | 16 | 147 | 4.18% |
| SPXW240731P05170000 | 2024-05-01 11:38AM EDT | 2024-07-31 | 180.55 | 158.80 | 159.80 | 0.00 | - | 3 | 92 | 5.21% |
| SPX240816P05170000 | 2024-04-23 3:01PM EDT | 2024-08-16 | 169.00 | 165.60 | 167.30 | 0.00 | - | 12 | 88 | 5.96% |
| SPXW240830P05170000 | 2024-04-22 2:39PM EDT | 2024-08-30 | 194.10 | 172.10 | 173.00 | 0.00 | - | 70 | 40 | 6.31% |
| SPX240920P05170000 | 2024-05-01 12:14PM EDT | 2024-09-20 | 200.37 | 181.20 | 182.30 | 0.00 | - | 22 | 157 | 6.81% |
| SPXW240930P05170000 | 2024-04-30 9:49AM EDT | 2024-09-30 | 164.20 | 185.10 | 186.00 | 0.00 | - | 7 | 27 | 6.94% |
© 2024 Yahoo. All rights reserved.