S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5175.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05175000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4,708 | 0 | 22.90% |
| SPXW240503C05175000 | 2024-05-01 11:23PM EDT | 2024-05-03 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 2 | 0 | 20.42% |
| SPXW240506C05175000 | 2024-05-01 9:00PM EDT | 2024-05-06 | 1.12 | 1.05 | 1.25 | +0.45 | +67.16% | 3 | 0 | 14.60% |
| SPXW240507C05175000 | 2024-05-01 10:00PM EDT | 2024-05-07 | 2.20 | 1.95 | 2.10 | +0.70 | +46.67% | 1 | 0 | 14.73% |
| SPXW240508C05175000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 2.07 | 2.90 | 3.10 | 0.00 | - | 192 | 0 | 14.84% |
| SPXW240509C05175000 | 2024-05-01 3:45PM EDT | 2024-05-09 | 4.65 | 4.00 | 4.40 | 0.00 | - | 94 | 0 | 15.09% |
| SPXW240510C05175000 | 2024-05-01 8:58PM EDT | 2024-05-10 | 5.80 | 5.30 | 5.50 | +1.85 | +46.84% | 74 | 0 | 15.06% |
| SPXW240513C05175000 | 2024-05-01 4:07PM EDT | 2024-05-13 | 5.10 | 6.60 | 7.00 | 0.00 | - | 167 | 0 | 13.94% |
| SPXW240514C05175000 | 2024-05-01 2:57PM EDT | 2024-05-14 | 15.93 | 7.90 | 8.40 | 0.00 | - | 69 | 0 | 14.13% |
| SPXW240515C05175000 | 2024-05-01 3:39PM EDT | 2024-05-15 | 11.05 | 10.40 | 10.80 | 0.00 | - | 11 | 0 | 14.73% |
| SPXW240516C05175000 | 2024-05-01 1:33PM EDT | 2024-05-16 | 12.07 | 11.90 | 12.40 | 0.00 | - | 4 | 0 | 14.90% |
| SPX240517C05175000 | 2024-05-01 4:08PM EDT | 2024-05-17 | 10.14 | 12.50 | 13.00 | 0.00 | - | 500 | 0 | 14.66% |
| SPXW240520C05175000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 11.17 | 14.60 | 15.10 | 0.00 | - | 18 | 0 | 14.18% |
| SPXW240521C05175000 | 2024-05-01 3:58PM EDT | 2024-05-21 | 12.80 | 15.90 | 16.40 | 0.00 | - | 5 | 0 | 14.24% |
| SPXW240522C05175000 | 2024-05-01 4:03PM EDT | 2024-05-22 | 14.15 | 17.30 | 17.70 | 0.00 | - | 6 | 0 | 14.30% |
| SPXW240523C05175000 | 2024-04-30 4:14PM EDT | 2024-05-23 | 20.58 | 20.20 | 20.60 | 0.00 | - | 2 | 0 | 14.82% |
| SPXW240524C05175000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 17.20 | 21.60 | 22.10 | 0.00 | - | 35 | 0 | 14.91% |
| SPXW240528C05175000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 24.10 | 23.20 | 23.80 | 0.00 | - | 9 | 0 | 14.19% |
| SPXW240529C05175000 | 2024-05-01 3:20PM EDT | 2024-05-29 | 34.90 | 24.50 | 25.10 | 0.00 | - | 5 | 0 | 14.25% |
| SPXW240531C05175000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 22.86 | 27.70 | 28.30 | 0.00 | - | 84 | 0 | 14.50% |
| SPXW240603C05175000 | 2024-04-26 1:41PM EDT | 2024-06-03 | 57.80 | 29.00 | 29.80 | 0.00 | - | 19 | 0 | 14.14% |
| SPXW240607C05175000 | 2024-04-30 1:35PM EDT | 2024-06-07 | 46.90 | 35.60 | 36.40 | 0.00 | - | 8 | 0 | 14.65% |
| SPXW240610C05175000 | 2024-04-30 2:27PM EDT | 2024-06-10 | 48.60 | 37.00 | 38.10 | 0.00 | - | 1 | 0 | 14.40% |
| SPXW240614C05175000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 38.60 | 45.20 | 46.10 | 0.00 | - | 11 | 0 | 15.10% |
| SPX240621C05175000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 45.10 | 51.10 | 51.80 | 0.00 | - | 1,201 | 0 | 14.91% |
| SPXW240628C05175000 | 2024-05-01 9:55AM EDT | 2024-06-28 | 55.72 | 59.40 | 60.20 | 0.00 | - | 3 | 0 | 15.17% |
| SPXW240719C05175000 | 2024-05-01 1:39PM EDT | 2024-07-19 | 77.67 | 81.40 | 82.50 | 0.00 | - | 100 | 0 | 15.62% |
| SPXW240731C05175000 | 2024-05-01 1:39PM EDT | 2024-07-31 | 89.60 | 93.80 | 95.10 | 0.00 | - | 4 | 0 | 15.90% |
| SPX240816C05175000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 134.82 | 109.90 | 111.50 | 0.00 | - | 4 | 0 | 16.26% |
| SPXW240830C05175000 | 2024-04-24 12:50PM EDT | 2024-08-30 | 142.78 | 125.20 | 126.70 | 0.00 | - | 4 | 0 | 16.67% |
| SPXW240920C05175000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 157.40 | 145.50 | 146.80 | 0.00 | - | 7 | 0 | 17.05% |
| SPXW240930C05175000 | 2024-05-01 11:00PM EDT | 2024-09-30 | 155.70 | 154.00 | 155.70 | +11.40 | +7.90% | 2 | 0 | 17.18% |
| SPX241018C05175000 | 2024-05-01 12:41PM EDT | 2024-10-18 | 166.56 | 174.10 | 175.90 | 0.00 | - | 1 | 0 | 17.76% |
| SPX241115C05175000 | 2024-05-01 2:17PM EDT | 2024-11-15 | 203.45 | 208.60 | 210.60 | 0.00 | - | 23 | 0 | 18.84% |
| SPX241220C05175000 | 2024-04-30 1:38PM EDT | 2024-12-20 | 259.17 | 240.20 | 242.20 | 0.00 | - | 2 | 0 | 19.36% |
| SPXW241231C05175000 | 2024-05-01 3:15PM EDT | 2024-12-31 | 278.79 | 249.40 | 251.00 | 0.00 | - | 15 | 0 | 19.46% |
| SPX250117C05175000 | 2024-05-01 11:14AM EDT | 2025-01-17 | 257.32 | 266.10 | 268.60 | 0.00 | - | 2 | 0 | 19.86% |
| SPX250221C05175000 | 2024-04-30 1:03PM EDT | 2025-02-21 | 316.84 | 296.20 | 299.00 | 0.00 | - | 2 | 0 | 20.34% |
| SPX250321C05175000 | 2024-04-30 3:33PM EDT | 2025-03-21 | 336.87 | 320.30 | 322.80 | 0.00 | - | 1 | 0 | 20.71% |
| SPXW250331C05175000 | 2024-04-11 10:01AM EDT | 2025-03-31 | 438.05 | 327.80 | 330.10 | 0.00 | - | 1 | 0 | 20.78% |
| SPX250417C05175000 | 2024-04-26 10:50AM EDT | 2025-04-17 | 386.32 | 343.20 | 347.60 | 0.00 | - | 4 | 0 | 21.16% |
| SPX250516C05175000 | 2024-04-26 10:50AM EDT | 2025-05-16 | 409.43 | 364.60 | 371.50 | 0.00 | - | 8 | 0 | 21.50% |
| SPX250620C05175000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 446.70 | 389.60 | 398.90 | 0.00 | - | 18 | 0 | 21.86% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05175000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 122.25 | 124.80 | 135.80 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240503P05175000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 125.55 | 124.70 | 135.70 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240506P05175000 | 2024-05-01 3:51PM EDT | 2024-05-06 | 138.14 | 121.10 | 137.50 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240507P05175000 | 2024-05-01 3:51PM EDT | 2024-05-07 | 138.41 | 122.10 | 138.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240508P05175000 | 2024-05-01 10:47AM EDT | 2024-05-08 | 148.76 | 122.20 | 138.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240509P05175000 | 2024-04-25 3:42PM EDT | 2024-05-09 | 134.28 | 127.50 | 131.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240510P05175000 | 2024-05-01 9:56AM EDT | 2024-05-10 | 154.46 | 129.20 | 133.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513P05175000 | 2024-05-01 3:06PM EDT | 2024-05-13 | 98.16 | 130.00 | 134.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05175000 | 2024-05-01 3:57PM EDT | 2024-05-14 | 154.02 | 131.30 | 135.90 | 0.00 | - | 52 | 0 | 0.00% |
| SPXW240515P05175000 | 2024-04-29 9:43AM EDT | 2024-05-15 | 89.94 | 133.90 | 138.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516P05175000 | 2024-04-29 12:26PM EDT | 2024-05-16 | 84.90 | 134.20 | 138.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240517P05175000 | 2024-05-01 10:38AM EDT | 2024-05-17 | 152.45 | 135.70 | 137.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240520P05175000 | 2024-04-18 11:14AM EDT | 2024-05-20 | 145.79 | 135.90 | 140.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240521P05175000 | 2024-04-29 2:05PM EDT | 2024-05-21 | 89.60 | 136.50 | 141.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240522P05175000 | 2024-05-01 9:44AM EDT | 2024-05-22 | 155.91 | 137.30 | 142.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05175000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 105.10 | 137.70 | 142.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240529P05175000 | 2024-04-26 9:58AM EDT | 2024-05-29 | 111.24 | 139.80 | 144.50 | 0.00 | - | 34 | 0 | 0.00% |
| SPXW240531P05175000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 141.30 | 140.70 | 145.30 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240607P05175000 | 2024-04-26 10:44AM EDT | 2024-06-07 | 116.29 | 144.90 | 149.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240610P05175000 | 2024-05-01 10:39AM EDT | 2024-06-10 | 162.00 | 146.10 | 150.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240614P05175000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 169.20 | 150.50 | 155.10 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240621P05175000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 170.30 | 154.30 | 155.20 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240628P05175000 | 2024-05-01 2:50PM EDT | 2024-06-28 | 134.06 | 157.20 | 158.30 | 0.00 | - | 1 | 0 | 4.58% |
| SPXW240719P05175000 | 2024-04-24 11:45AM EDT | 2024-07-19 | 166.22 | 165.10 | 166.40 | 0.00 | - | 30 | 0 | 6.03% |
| SPXW240731P05175000 | 2024-04-26 10:09AM EDT | 2024-07-31 | 143.50 | 170.00 | 171.90 | 0.00 | - | 15 | 0 | 6.53% |
| SPXW240816P05175000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 187.99 | 177.00 | 178.80 | 0.00 | - | 18 | 0 | 6.94% |
| SPXW240830P05175000 | 2024-04-11 11:17AM EDT | 2024-08-30 | 152.44 | 182.30 | 183.80 | 0.00 | - | 20 | 0 | 7.11% |
| SPX240920P05175000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 192.00 | 191.00 | 192.50 | 0.00 | - | 125 | 0 | 7.44% |
| SPXW240930P05175000 | 2024-05-01 3:20AM EDT | 2024-09-30 | 204.97 | 194.90 | 196.80 | 0.00 | - | 1 | 0 | 7.60% |
| SPX241018P05175000 | 2024-05-01 10:44AM EDT | 2024-10-18 | 213.43 | 202.00 | 203.90 | 0.00 | - | 2 | 0 | 7.80% |
| SPX241115P05175000 | 2024-05-01 2:17PM EDT | 2024-11-15 | 227.05 | 219.90 | 221.60 | 0.00 | - | 28 | 0 | 8.59% |
| SPX241220P05175000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 219.80 | 232.30 | 233.90 | 0.00 | - | 14 | 0 | 8.76% |
| SPXW241231P05175000 | 2024-05-01 3:20PM EDT | 2024-12-31 | 218.74 | 234.00 | 236.40 | 0.00 | - | 15 | 0 | 8.73% |
| SPX250117P05175000 | 2024-05-01 11:58AM EDT | 2025-01-17 | 250.53 | 238.30 | 240.70 | 0.00 | - | 5 | 0 | 8.72% |
| SPX250221P05175000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 244.27 | 249.70 | 252.30 | 0.00 | - | 192 | 0 | 8.87% |
| SPX250321P05175000 | 2024-04-30 3:16PM EDT | 2025-03-21 | 252.44 | 259.70 | 262.10 | 0.00 | - | 6 | 0 | 9.03% |
| SPXW250331P05175000 | 2024-03-25 3:55PM EDT | 2025-03-31 | 219.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250417P05175000 | 2024-04-11 12:58PM EDT | 2025-04-17 | 242.50 | 266.80 | 270.40 | 0.00 | - | - | 0 | 9.12% |
| SPX250620P05175000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 258.83 | 284.40 | 288.40 | 0.00 | - | 18 | 0 | 9.27% |
© 2024 Yahoo. All rights reserved.