S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5180.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05180000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 12.50% |
| SPXW240503C05180000 | 2024-05-01 4:11PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 6.25% |
| SPXW240506C05180000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 0.60 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| SPXW240507C05180000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| SPXW240508C05180000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 1.60 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| SPXW240509C05180000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 4.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPXW240510C05180000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 3.32 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| SPXW240513C05180000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 5.78 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SPXW240514C05180000 | 2024-05-01 8:07AM EDT | 2024-05-14 | 7.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPXW240515C05180000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPXW240516C05180000 | 2024-05-01 10:54AM EDT | 2024-05-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240517C05180000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| SPXW240520C05180000 | 2024-05-01 3:20PM EDT | 2024-05-20 | 21.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPXW240521C05180000 | 2024-05-01 9:45AM EDT | 2024-05-21 | 14.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPXW240522C05180000 | 2024-05-01 1:59PM EDT | 2024-05-22 | 15.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| SPXW240524C05180000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 15.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPXW240531C05180000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 21.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| SPXW240607C05180000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPX240621C05180000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 45.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPXW240628C05180000 | 2024-05-01 3:29PM EDT | 2024-06-28 | 70.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPX240719C05180000 | 2024-04-30 9:34AM EDT | 2024-07-19 | 107.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPXW240731C05180000 | 2024-05-01 12:59PM EDT | 2024-07-31 | 84.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPXW240816C05180000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 148.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXW240830C05180000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 116.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPXW240920C05180000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 164.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPXW240930C05180000 | 2024-04-18 12:38PM EDT | 2024-09-30 | 178.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05180000 | 2024-05-01 3:40PM EDT | 2024-05-02 | 126.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240503P05180000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 148.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240506P05180000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 148.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240507P05180000 | 2024-04-30 3:49PM EDT | 2024-05-07 | 115.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240508P05180000 | 2024-04-30 10:18AM EDT | 2024-05-08 | 81.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240509P05180000 | 2024-05-01 12:16PM EDT | 2024-05-09 | 154.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240510P05180000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 149.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240513P05180000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 102.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514P05180000 | 2024-04-29 9:41AM EDT | 2024-05-14 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05180000 | 2024-04-29 12:15PM EDT | 2024-05-15 | 86.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516P05180000 | 2024-04-12 1:45PM EDT | 2024-05-16 | 112.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05180000 | 2024-05-01 1:14PM EDT | 2024-05-17 | 165.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240520P05180000 | 2024-04-26 9:47AM EDT | 2024-05-20 | 112.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240521P05180000 | 2024-04-30 10:28AM EDT | 2024-05-21 | 98.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05180000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 161.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05180000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 118.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05180000 | 2024-04-26 9:56AM EDT | 2024-06-07 | 119.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05180000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 135.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240628P05180000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05180000 | 2024-04-29 9:48AM EDT | 2024-07-19 | 133.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05180000 | 2024-04-29 11:12AM EDT | 2024-07-31 | 138.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05180000 | 2024-04-30 10:19AM EDT | 2024-08-16 | 146.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05180000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 198.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05180000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 206.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05180000 | 2024-04-16 10:37AM EDT | 2024-09-30 | 225.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX241018P05180000 | 2024-05-01 11:33AM EDT | 2024-10-18 | 216.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.