S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5190.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05190000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2,112 | 0 | 24.81% |
| SPXW240503C05190000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1,498 | 0 | 20.00% |
| SPXW240506C05190000 | 2024-05-01 4:05PM EDT | 2024-05-06 | 0.45 | 0.50 | 0.65 | 0.00 | - | 896 | 0 | 14.11% |
| SPXW240507C05190000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.80 | 1.05 | 1.20 | 0.00 | - | 116 | 0 | 14.25% |
| SPXW240508C05190000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 1.20 | 1.75 | 1.90 | 0.00 | - | 194 | 0 | 14.36% |
| SPXW240509C05190000 | 2024-05-01 2:30PM EDT | 2024-05-09 | 4.92 | 2.65 | 2.85 | 0.00 | - | 20 | 0 | 14.61% |
| SPXW240510C05190000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 2.72 | 3.60 | 3.80 | 0.00 | - | 355 | 0 | 14.69% |
| SPXW240513C05190000 | 2024-05-01 4:13PM EDT | 2024-05-13 | 3.59 | 4.70 | 5.00 | 0.00 | - | 27 | 0 | 13.60% |
| SPXW240514C05190000 | 2024-05-01 3:20PM EDT | 2024-05-14 | 10.98 | 5.70 | 6.10 | 0.00 | - | 6 | 0 | 13.76% |
| SPXW240515C05190000 | 2024-05-01 3:54PM EDT | 2024-05-15 | 6.60 | 7.80 | 8.20 | 0.00 | - | 120 | 0 | 14.40% |
| SPXW240516C05190000 | 2024-05-01 10:54AM EDT | 2024-05-16 | 9.75 | 9.10 | 9.50 | 0.00 | - | 2 | 0 | 14.53% |
| SPXW240517C05190000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 12.50 | 10.20 | 10.60 | 0.00 | - | 172 | 0 | 14.55% |
| SPXW240520C05190000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 8.87 | 11.40 | 11.80 | 0.00 | - | 107 | 0 | 13.82% |
| SPXW240521C05190000 | 2024-05-01 2:49PM EDT | 2024-05-21 | 20.51 | 12.60 | 13.00 | 0.00 | - | 6 | 0 | 13.91% |
| SPXW240522C05190000 | 2024-05-01 1:59PM EDT | 2024-05-22 | 13.47 | 13.80 | 14.20 | 0.00 | - | 24 | 0 | 13.98% |
| SPXW240524C05190000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 13.85 | 17.60 | 18.00 | 0.00 | - | 34 | 0 | 14.54% |
| SPXW240531C05190000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 32.55 | 23.20 | 23.70 | 0.00 | - | 22 | 0 | 14.16% |
| SPXW240607C05190000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 39.15 | 30.40 | 31.40 | 0.00 | - | 9 | 0 | 14.36% |
| SPX240621C05190000 | 2024-04-30 2:50PM EDT | 2024-06-21 | 54.10 | 45.10 | 45.60 | 0.00 | - | 48 | 0 | 14.57% |
| SPXW240628C05190000 | 2024-04-24 9:32AM EDT | 2024-06-28 | 78.82 | 52.80 | 53.60 | 0.00 | - | 1 | 0 | 14.84% |
| SPXW240719C05190000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 72.68 | 74.00 | 74.90 | 0.00 | - | 242 | 0 | 15.29% |
| SPXW240731C05190000 | 2024-05-01 1:39PM EDT | 2024-07-31 | 83.20 | 85.90 | 87.10 | 0.00 | - | 12 | 0 | 15.57% |
| SPX240816C05190000 | 2024-04-26 11:05AM EDT | 2024-08-16 | 142.10 | 101.60 | 103.10 | 0.00 | - | 45 | 0 | 15.94% |
| SPXW240830C05190000 | 2024-04-05 1:28PM EDT | 2024-08-30 | 251.87 | 116.40 | 117.90 | 0.00 | - | 40 | 0 | 16.34% |
| SPX240920C05190000 | 2024-04-24 12:12PM EDT | 2024-09-20 | 155.60 | 136.00 | 137.40 | 0.00 | - | 199 | 0 | 16.72% |
| SPXW240930C05190000 | 2024-04-12 12:59PM EDT | 2024-09-30 | 231.84 | 145.10 | 146.60 | 0.00 | - | 18 | 0 | 16.89% |
| SPX241018C05190000 | 2024-04-23 11:34AM EDT | 2024-10-18 | 192.25 | 164.80 | 166.60 | 0.00 | - | - | 0 | 17.48% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05190000 | 2024-05-01 3:55PM EDT | 2024-05-02 | 166.40 | 143.90 | 154.40 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240503P05190000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 167.56 | 143.30 | 154.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240506P05190000 | 2024-05-01 3:58PM EDT | 2024-05-06 | 166.17 | 141.40 | 156.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05190000 | 2024-04-30 9:57AM EDT | 2024-05-07 | 90.80 | 141.50 | 156.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05190000 | 2024-04-24 3:13PM EDT | 2024-05-08 | 125.96 | 141.20 | 156.20 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240509P05190000 | 2024-04-23 9:33AM EDT | 2024-05-09 | 155.83 | 145.60 | 150.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240510P05190000 | 2024-04-26 3:27PM EDT | 2024-05-10 | 92.03 | 146.30 | 150.80 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240513P05190000 | 2024-04-29 10:01AM EDT | 2024-05-13 | 90.42 | 146.80 | 151.20 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240514P05190000 | 2024-04-29 9:40AM EDT | 2024-05-14 | 92.28 | 147.80 | 152.30 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240515P05190000 | 2024-04-30 9:53AM EDT | 2024-05-15 | 98.80 | 150.10 | 154.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240516P05190000 | 2024-04-26 11:17AM EDT | 2024-05-16 | 111.64 | 150.10 | 154.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05190000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 94.58 | 149.30 | 154.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240520P05190000 | 2024-04-17 9:32AM EDT | 2024-05-20 | 142.23 | 150.80 | 156.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240524P05190000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 156.51 | 151.90 | 157.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05190000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 124.70 | 154.90 | 159.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05190000 | 2024-05-01 11:20AM EDT | 2024-06-07 | 178.93 | 157.90 | 163.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05190000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 133.25 | 165.20 | 169.70 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240628P05190000 | 2024-04-30 10:38AM EDT | 2024-06-28 | 132.25 | 169.30 | 170.50 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240719P05190000 | 2024-04-22 10:26AM EDT | 2024-07-19 | 226.98 | 176.10 | 177.50 | 0.00 | - | 10 | 0 | 5.56% |
| SPXW240731P05190000 | 2024-04-22 9:53AM EDT | 2024-07-31 | 221.15 | 180.80 | 183.00 | 0.00 | - | 4 | 0 | 6.26% |
| SPXW240816P05190000 | 2024-04-29 12:58PM EDT | 2024-08-16 | 150.40 | 187.10 | 188.90 | 0.00 | - | 22 | 0 | 6.66% |
| SPXW240830P05190000 | 2024-05-01 9:49AM EDT | 2024-08-30 | 203.57 | 191.80 | 194.70 | 0.00 | - | 2 | 0 | 7.00% |
| SPX240920P05190000 | 2024-05-01 4:02PM EDT | 2024-09-20 | 210.62 | 200.80 | 202.30 | 0.00 | - | 4 | 0 | 7.28% |
| SPXW240930P05190000 | 2024-04-04 1:58PM EDT | 2024-09-30 | 138.83 | 204.30 | 206.20 | 0.00 | - | 1 | 0 | 7.42% |
| SPX241018P05190000 | 2024-04-23 2:16PM EDT | 2024-10-18 | 201.73 | 211.00 | 213.00 | 0.00 | - | - | 0 | 7.63% |
© 2024 Yahoo. All rights reserved.