S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5200.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05200000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2,842 | 3,630 | 24.32% |
| SPXW240503C05200000 | 2024-05-02 6:47AM EDT | 2024-05-03 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 18 | 7,203 | 20.97% |
| SPXW240506C05200000 | 2024-05-02 1:39AM EDT | 2024-05-06 | 0.40 | 0.50 | 0.60 | +0.16 | +66.67% | 4 | 1,180 | 14.61% |
| SPXW240507C05200000 | 2024-05-02 2:34AM EDT | 2024-05-07 | 0.91 | 0.95 | 1.10 | +0.36 | +65.45% | 2 | 1,557 | 14.69% |
| SPXW240508C05200000 | 2024-05-01 4:05PM EDT | 2024-05-08 | 1.00 | 1.60 | 1.75 | 0.00 | - | 574 | 665 | 14.78% |
| SPXW240509C05200000 | 2024-05-01 8:51PM EDT | 2024-05-09 | 2.20 | 2.40 | 2.55 | +0.70 | +46.67% | 2 | 1,593 | 14.90% |
| SPXW240510C05200000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 2.20 | 3.30 | 3.50 | 0.00 | - | 2,718 | 3,205 | 15.05% |
| SPXW240513C05200000 | 2024-05-01 4:14PM EDT | 2024-05-13 | 2.90 | 4.40 | 4.60 | 0.00 | - | 1,443 | 1,910 | 13.89% |
| SPXW240514C05200000 | 2024-05-01 4:04PM EDT | 2024-05-14 | 3.74 | 5.30 | 5.60 | 0.00 | - | 22 | 875 | 14.02% |
| SPXW240515C05200000 | 2024-05-01 3:47PM EDT | 2024-05-15 | 7.60 | 7.50 | 7.80 | 0.00 | - | 35 | 238 | 14.76% |
| SPXW240516C05200000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 7.23 | 8.70 | 9.00 | 0.00 | - | 32 | 703 | 14.86% |
| SPX240517C05200000 | 2024-05-02 7:11AM EDT | 2024-05-17 | 10.10 | 9.20 | 9.60 | +3.40 | +50.75% | 4 | 35,222 | 14.67% |
| SPXW240520C05200000 | 2024-05-01 3:53PM EDT | 2024-05-20 | 8.68 | 11.00 | 11.40 | 0.00 | - | 22 | 256 | 14.19% |
| SPXW240521C05200000 | 2024-05-01 2:49PM EDT | 2024-05-21 | 17.86 | 12.30 | 12.60 | 0.00 | - | 2 | 137 | 14.28% |
| SPXW240522C05200000 | 2024-05-02 5:38AM EDT | 2024-05-22 | 13.00 | 13.50 | 13.80 | +3.30 | +34.02% | 40 | 1,535 | 14.36% |
| SPXW240523C05200000 | 2024-05-02 2:16AM EDT | 2024-05-23 | 14.70 | 16.00 | 16.30 | +2.65 | +21.99% | 1 | 88 | 14.86% |
| SPXW240524C05200000 | 2024-05-01 4:05PM EDT | 2024-05-24 | 13.32 | 17.20 | 17.50 | 0.00 | - | 130 | 1,967 | 14.91% |
| SPXW240528C05200000 | 2024-05-01 3:42PM EDT | 2024-05-28 | 17.55 | 18.70 | 19.20 | 0.00 | - | 3 | 107 | 14.23% |
| SPXW240529C05200000 | 2024-05-01 3:55PM EDT | 2024-05-29 | 15.30 | 19.90 | 20.30 | 0.00 | - | 1,103 | 2,007 | 14.27% |
| SPXW240530C05200000 | 2024-05-01 3:38PM EDT | 2024-05-30 | 22.20 | 21.10 | 21.50 | 0.00 | - | 10 | 33 | 14.33% |
| SPXW240531C05200000 | 2024-05-01 10:09PM EDT | 2024-05-31 | 21.94 | 22.70 | 23.10 | +3.98 | +22.16% | 1 | 10,518 | 14.49% |
| SPXW240603C05200000 | 2024-05-01 8:35PM EDT | 2024-06-03 | 22.25 | 24.30 | 24.80 | -10.40 | -31.85% | 1 | 49 | 14.21% |
| SPXW240604C05200000 | 2024-05-02 2:06AM EDT | 2024-06-04 | 23.92 | 25.50 | 26.00 | -2.18 | -8.35% | 3 | 790 | 14.27% |
| SPXW240607C05200000 | 2024-05-01 4:01PM EDT | 2024-06-07 | 23.37 | 30.30 | 30.80 | 0.00 | - | 15 | 435 | 14.69% |
| SPXW240610C05200000 | 2024-05-01 3:16PM EDT | 2024-06-10 | 42.40 | 31.60 | 32.20 | 0.00 | - | 24 | 122 | 14.40% |
| SPXW240614C05200000 | 2024-05-01 1:56PM EDT | 2024-06-14 | 34.40 | 39.10 | 39.70 | 0.00 | - | 260 | 348 | 15.10% |
| SPXW240621C05200000 | 2024-05-01 8:55PM EDT | 2024-06-21 | 43.70 | 45.60 | 46.00 | +5.30 | +13.80% | 20 | 1,443 | 15.05% |
| SPXW240628C05200000 | 2024-05-02 7:12AM EDT | 2024-06-28 | 54.80 | 52.90 | 53.40 | +9.70 | +21.51% | 10 | 5,320 | 15.21% |
| SPXW240719C05200000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 89.47 | 74.10 | 74.70 | 0.00 | - | 52 | 789 | 15.62% |
| SPXW240731C05200000 | 2024-05-02 12:55AM EDT | 2024-07-31 | 83.59 | 86.20 | 86.80 | +8.03 | +10.63% | 20 | 1,257 | 15.88% |
| SPX240816C05200000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 98.25 | 102.10 | 102.90 | 0.00 | - | 1,370 | 6,614 | 16.25% |
| SPXW240830C05200000 | 2024-05-02 6:47AM EDT | 2024-08-30 | 117.90 | 117.10 | 117.70 | -0.31 | -0.26% | 2 | 474 | 16.64% |
| SPXW240920C05200000 | 2024-05-01 11:22AM EDT | 2024-09-20 | 125.80 | 136.80 | 137.40 | 0.00 | - | 1 | 7 | 17.01% |
| SPXW240930C05200000 | 2024-05-01 10:38AM EDT | 2024-09-30 | 136.40 | 145.50 | 146.40 | 0.00 | - | 4 | 958 | 17.16% |
| SPX241018C05200000 | 2024-05-01 12:11PM EDT | 2024-10-18 | 153.75 | 165.10 | 166.30 | 0.00 | - | 6 | 5,687 | 17.73% |
| SPX241115C05200000 | 2024-05-01 4:08PM EDT | 2024-11-15 | 187.19 | 199.60 | 200.90 | 0.00 | - | 55 | 3,694 | 18.83% |
| SPX241220C05200000 | 2024-05-02 2:10AM EDT | 2024-12-20 | 226.50 | 230.60 | 232.00 | +8.70 | +3.99% | 1 | 21,687 | 19.33% |
| SPXW241231C05200000 | 2024-05-02 7:37AM EDT | 2024-12-31 | 240.32 | 240.30 | 241.30 | -19.58 | -7.53% | 1 | 577 | 19.46% |
| SPX250117C05200000 | 2024-05-01 4:09PM EDT | 2025-01-17 | 243.07 | 256.60 | 258.30 | 0.00 | - | 75 | 7,646 | 19.83% |
| SPX250221C05200000 | 2024-04-29 3:30PM EDT | 2025-02-21 | 320.47 | 286.70 | 288.70 | 0.00 | - | 100 | 1,470 | 20.31% |
| SPX250321C05200000 | 2024-05-01 4:11PM EDT | 2025-03-21 | 296.03 | 310.30 | 312.20 | 0.00 | - | 498 | 11,260 | 20.67% |
| SPXW250331C05200000 | 2024-04-17 11:33AM EDT | 2025-03-31 | 341.54 | 318.50 | 320.10 | 0.00 | - | 56 | 765 | 20.77% |
| SPX250417C05200000 | 2024-05-01 10:45AM EDT | 2025-04-17 | 324.40 | 334.30 | 336.80 | 0.00 | - | 75 | 2,204 | 21.11% |
| SPX250516C05200000 | 2024-05-01 2:00PM EDT | 2025-05-16 | 356.21 | 356.00 | 359.60 | 0.00 | - | 4 | 305 | 21.41% |
| SPX250620C05200000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 406.24 | 381.90 | 386.10 | 0.00 | - | 202 | 3,825 | 21.73% |
| SPX251219C05200000 | 2024-05-01 10:33AM EDT | 2025-12-19 | 502.50 | 508.30 | 521.50 | 0.00 | - | 2 | 4,480 | 23.40% |
| SPX261218C05200000 | 2024-04-30 1:51PM EDT | 2026-12-18 | 758.90 | 715.30 | 753.90 | 0.00 | - | 1 | 2,021 | 25.62% |
| SPX271217C05200000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 921.77 | 888.10 | 968.50 | 0.00 | - | 1 | 1,964 | 27.51% |
| SPX281215C05200000 | 2024-04-15 2:46PM EDT | 2028-12-15 | 1,153.54 | 1,003.30 | 1,222.30 | 0.00 | - | 4 | 595 | 30.42% |
| SPX291221C05200000 | 2024-04-26 1:55PM EDT | 2029-12-21 | 1,371.50 | 1,160.00 | 1,418.80 | 0.00 | - | 1 | 29 | 31.87% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05200000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 159.55 | 143.90 | 152.60 | 0.00 | - | 78 | 185 | 0.00% |
| SPXW240503P05200000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 167.93 | 143.10 | 151.50 | 0.00 | - | 55 | 1,774 | 0.00% |
| SPXW240506P05200000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 167.73 | 142.80 | 151.20 | 0.00 | - | 6 | 109 | 0.00% |
| SPXW240507P05200000 | 2024-05-01 3:47PM EDT | 2024-05-07 | 144.56 | 142.70 | 151.10 | 0.00 | - | 5 | 1,942 | 0.00% |
| SPXW240508P05200000 | 2024-05-01 3:35PM EDT | 2024-05-08 | 138.48 | 142.90 | 151.50 | 0.00 | - | 10 | 51 | 0.00% |
| SPXW240509P05200000 | 2024-05-01 3:35PM EDT | 2024-05-09 | 138.08 | 142.40 | 151.00 | 0.00 | - | 5 | 773 | 0.00% |
| SPXW240510P05200000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 173.03 | 144.60 | 149.00 | 0.00 | - | 16 | 782 | 0.00% |
| SPXW240513P05200000 | 2024-05-01 3:03PM EDT | 2024-05-13 | 114.17 | 145.10 | 149.50 | 0.00 | - | 2 | 406 | 0.00% |
| SPXW240514P05200000 | 2024-04-30 10:04AM EDT | 2024-05-14 | 102.54 | 146.00 | 150.60 | 0.00 | - | 1 | 447 | 0.00% |
| SPXW240515P05200000 | 2024-05-01 3:17PM EDT | 2024-05-15 | 119.00 | 148.20 | 152.80 | 0.00 | - | 5 | 53 | 0.00% |
| SPXW240516P05200000 | 2024-04-30 2:26PM EDT | 2024-05-16 | 133.20 | 148.30 | 152.80 | 0.00 | - | 4 | 679 | 0.00% |
| SPX240517P05200000 | 2024-05-02 3:23AM EDT | 2024-05-17 | 158.30 | 150.00 | 150.80 | -25.70 | -13.97% | 16 | 18,911 | 0.00% |
| SPXW240520P05200000 | 2024-04-30 3:41PM EDT | 2024-05-20 | 143.11 | 149.70 | 154.20 | 0.00 | - | 21 | 51 | 0.00% |
| SPXW240521P05200000 | 2024-04-30 11:57AM EDT | 2024-05-21 | 128.32 | 150.10 | 154.70 | 0.00 | - | 5 | 46 | 0.00% |
| SPXW240522P05200000 | 2024-04-24 10:47AM EDT | 2024-05-22 | 141.49 | 150.60 | 155.20 | 0.00 | - | 32 | 92 | 0.00% |
| SPXW240523P05200000 | 2024-04-17 3:16PM EDT | 2024-05-23 | 181.93 | 150.60 | 155.40 | 0.00 | - | - | 15 | 0.00% |
| SPXW240524P05200000 | 2024-05-01 10:51AM EDT | 2024-05-24 | 173.54 | 150.70 | 155.20 | 0.00 | - | 4 | 74 | 0.00% |
| SPXW240528P05200000 | 2024-04-30 2:56PM EDT | 2024-05-28 | 147.09 | 152.70 | 157.30 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240530P05200000 | 2024-04-24 10:47AM EDT | 2024-05-30 | 145.69 | 153.30 | 158.00 | 0.00 | - | - | 35 | 0.00% |
| SPXW240531P05200000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 179.00 | 154.90 | 155.90 | 0.00 | - | 49 | 7,820 | 0.00% |
| SPXW240603P05200000 | 2024-05-01 12:55PM EDT | 2024-06-03 | 181.26 | 154.20 | 158.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240607P05200000 | 2024-04-29 1:07PM EDT | 2024-06-07 | 118.12 | 156.80 | 161.40 | 0.00 | - | 6 | 25 | 0.00% |
| SPXW240610P05200000 | 2024-04-26 10:04AM EDT | 2024-06-10 | 130.12 | 158.00 | 162.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240614P05200000 | 2024-05-01 3:38PM EDT | 2024-06-14 | 162.05 | 161.80 | 166.30 | 0.00 | - | 3 | 34 | 0.00% |
| SPXW240621P05200000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 188.38 | 163.60 | 168.30 | 0.00 | - | 28 | 671 | 0.00% |
| SPXW240628P05200000 | 2024-05-01 3:09PM EDT | 2024-06-28 | 141.78 | 166.10 | 170.70 | 0.00 | - | 16 | 3,220 | 0.00% |
| SPX240719P05200000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 167.29 | 175.00 | 176.00 | 0.00 | - | 512 | 5,509 | 0.00% |
| SPXW240731P05200000 | 2024-05-01 3:15PM EDT | 2024-07-31 | 158.60 | 180.30 | 180.90 | 0.00 | - | 1 | 1,395 | 0.00% |
| SPX240816P05200000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 190.65 | 186.00 | 187.00 | 0.00 | - | 25 | 4,233 | 4.87% |
| SPXW240830P05200000 | 2024-05-02 6:47AM EDT | 2024-08-30 | 189.90 | 191.60 | 192.30 | -19.30 | -9.23% | 2 | 109 | 5.54% |
| SPXW240920P05200000 | 2024-04-30 10:05AM EDT | 2024-09-20 | 171.98 | 200.10 | 200.80 | 0.00 | - | 217 | 256 | 6.23% |
| SPXW240930P05200000 | 2024-04-30 11:01AM EDT | 2024-09-30 | 179.50 | 203.90 | 204.90 | 0.00 | - | 8 | 595 | 6.48% |
| SPX241018P05200000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 189.90 | 210.20 | 211.40 | 0.00 | - | 9 | 4,686 | 6.78% |
| SPX241115P05200000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 239.65 | 227.70 | 229.10 | 0.00 | - | 45 | 4,675 | 7.78% |
| SPX241220P05200000 | 2024-05-01 4:10PM EDT | 2024-12-20 | 253.00 | 240.00 | 241.40 | 0.00 | - | 552 | 21,838 | 8.07% |
| SPXW241231P05200000 | 2024-05-01 1:11PM EDT | 2024-12-31 | 258.63 | 242.30 | 243.40 | 0.00 | - | 8 | 629 | 8.02% |
| SPX250117P05200000 | 2024-05-01 4:09PM EDT | 2025-01-17 | 258.57 | 245.80 | 247.40 | 0.00 | - | 49 | 6,178 | 8.03% |
| SPX250221P05200000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 260.67 | 257.00 | 258.80 | 0.00 | - | 10 | 1,686 | 8.24% |
| SPX250321P05200000 | 2024-05-01 4:11PM EDT | 2025-03-21 | 278.95 | 267.20 | 268.80 | 0.00 | - | 980 | 4,968 | 8.46% |
| SPXW250331P05200000 | 2024-04-30 3:35PM EDT | 2025-03-31 | 264.14 | 270.20 | 271.90 | 0.00 | - | 4 | 249 | 8.51% |
| SPX250417P05200000 | 2024-04-26 1:41PM EDT | 2025-04-17 | 254.57 | 273.80 | 277.00 | 0.00 | - | 1 | 604 | 8.58% |
| SPX250516P05200000 | 2024-05-01 10:45AM EDT | 2025-05-16 | 294.14 | 282.50 | 285.50 | 0.00 | - | 1 | 344 | 8.69% |
| SPX250620P05200000 | 2024-04-30 3:35PM EDT | 2025-06-20 | 285.94 | 292.00 | 294.30 | 0.00 | - | 88 | 2,486 | 8.76% |
| SPX251219P05200000 | 2024-05-01 12:17PM EDT | 2025-12-19 | 344.25 | 333.30 | 339.20 | 0.00 | - | 6 | 4,751 | 9.14% |
| SPX261218P05200000 | 2024-04-29 11:54AM EDT | 2026-12-18 | 378.41 | 388.50 | 406.20 | 0.00 | - | 201 | 917 | 9.32% |
| SPX271217P05200000 | 2024-05-01 10:31AM EDT | 2027-12-17 | 449.63 | 426.10 | 463.00 | 0.00 | - | 1 | 1,929 | 9.44% |
| SPX281215P05200000 | 2024-04-29 11:59AM EDT | 2028-12-15 | 472.38 | 436.60 | 541.70 | 0.00 | - | 1 | 524 | 10.20% |
| SPX291221P05200000 | 2024-04-29 11:58AM EDT | 2029-12-21 | 509.13 | 468.40 | 586.30 | 0.00 | - | 1 | 156 | 10.19% |
© 2024 Yahoo. All rights reserved.