S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5210.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05210000 | 2024-05-01 4:04PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 345 | 0 | 25.49% |
| SPXW240503C05210000 | 2024-05-01 10:20PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 5 | 0 | 20.87% |
| SPXW240506C05210000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.18 | 0.30 | 0.40 | 0.00 | - | 383 | 0 | 14.43% |
| SPXW240507C05210000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.40 | 0.60 | 0.70 | 0.00 | - | 87 | 0 | 14.28% |
| SPXW240508C05210000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 0.60 | 1.05 | 1.15 | 0.00 | - | 181 | 0 | 14.31% |
| SPXW240509C05210000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 1.30 | 1.65 | 1.85 | 0.00 | - | 74 | 0 | 14.58% |
| SPXW240510C05210000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 1.75 | 2.40 | 2.55 | 0.00 | - | 69 | 0 | 14.65% |
| SPXW240513C05210000 | 2024-05-01 3:38PM EDT | 2024-05-13 | 3.90 | 3.20 | 3.50 | 0.00 | - | 4 | 0 | 13.57% |
| SPXW240514C05210000 | 2024-05-01 3:15PM EDT | 2024-05-14 | 8.95 | 4.00 | 4.30 | 0.00 | - | 8 | 0 | 13.67% |
| SPXW240515C05210000 | 2024-05-01 2:55PM EDT | 2024-05-15 | 11.65 | 5.80 | 6.10 | 0.00 | - | 6 | 0 | 14.35% |
| SPXW240516C05210000 | 2024-05-01 11:22AM EDT | 2024-05-16 | 6.37 | 6.80 | 7.20 | 0.00 | - | 4 | 0 | 14.49% |
| SPX240517C05210000 | 2024-05-02 2:58AM EDT | 2024-05-17 | 6.75 | 7.30 | 7.70 | +1.55 | +29.81% | 1 | 0 | 14.29% |
| SPXW240520C05210000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 6.93 | 9.00 | 9.30 | 0.00 | - | 8 | 0 | 13.84% |
| SPXW240521C05210000 | 2024-05-01 11:09AM EDT | 2024-05-21 | 9.15 | 9.90 | 10.40 | 0.00 | - | 1 | 0 | 13.94% |
| SPXW240524C05210000 | 2024-05-01 4:05PM EDT | 2024-05-24 | 11.67 | 14.40 | 14.80 | 0.00 | - | 48 | 0 | 14.55% |
| SPXW240531C05210000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 16.21 | 19.70 | 20.10 | 0.00 | - | 25 | 0 | 14.19% |
| SPXW240607C05210000 | 2024-05-01 12:18PM EDT | 2024-06-07 | 24.20 | 26.70 | 27.20 | 0.00 | - | 6 | 0 | 14.37% |
| SPXW240621C05210000 | 2024-05-01 2:47PM EDT | 2024-06-21 | 49.60 | 41.30 | 41.60 | 0.00 | - | 12 | 0 | 14.73% |
| SPXW240628C05210000 | 2024-04-30 3:28PM EDT | 2024-06-28 | 54.60 | 48.10 | 48.70 | 0.00 | - | 75 | 0 | 14.90% |
| SPXW240719C05210000 | 2024-05-01 10:36AM EDT | 2024-07-19 | 64.40 | 69.00 | 69.50 | 0.00 | - | 3 | 0 | 15.35% |
| SPXW240731C05210000 | 2024-04-22 11:29AM EDT | 2024-07-31 | 76.30 | 80.70 | 81.40 | 0.00 | - | 5 | 0 | 15.63% |
| SPX240816C05210000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 94.70 | 96.00 | 97.10 | 0.00 | - | 6 | 0 | 15.99% |
| SPXW240830C05210000 | 2024-04-22 10:10AM EDT | 2024-08-30 | 109.40 | 110.90 | 111.90 | 0.00 | - | 34 | 0 | 16.41% |
| SPX240920C05210000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 123.90 | 130.30 | 131.10 | 0.00 | - | 4 | 0 | 16.77% |
| SPXW240930C05210000 | 2024-04-30 12:53PM EDT | 2024-09-30 | 150.52 | 139.10 | 140.10 | 0.00 | - | 4 | 0 | 16.94% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05210000 | 2024-05-01 2:29PM EDT | 2024-05-02 | 164.24 | 156.40 | 164.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240503P05210000 | 2024-05-01 1:58PM EDT | 2024-05-03 | 184.32 | 155.50 | 164.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPXW240506P05210000 | 2024-04-29 2:31PM EDT | 2024-05-06 | 100.95 | 154.90 | 163.40 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240507P05210000 | 2024-04-15 9:31AM EDT | 2024-05-07 | 83.30 | 154.80 | 163.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240508P05210000 | 2024-04-17 11:52AM EDT | 2024-05-08 | 178.62 | 154.40 | 163.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240509P05210000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 114.73 | 153.60 | 162.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510P05210000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 119.06 | 156.50 | 160.90 | 0.00 | - | 59 | 0 | 0.00% |
| SPXW240513P05210000 | 2024-04-23 11:16AM EDT | 2024-05-13 | 149.45 | 156.70 | 161.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05210000 | 2024-04-23 10:22AM EDT | 2024-05-14 | 157.74 | 157.50 | 161.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05210000 | 2024-04-25 4:05PM EDT | 2024-05-15 | 126.05 | 159.40 | 163.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05210000 | 2024-04-25 4:03PM EDT | 2024-05-16 | 142.91 | 159.20 | 163.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240517P05210000 | 2024-04-30 4:01PM EDT | 2024-05-17 | 177.00 | 159.60 | 163.90 | 0.00 | - | 107 | 0 | 0.00% |
| SPXW240520P05210000 | 2024-04-18 10:58AM EDT | 2024-05-20 | 169.79 | 160.20 | 164.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240521P05210000 | 2024-04-18 4:10PM EDT | 2024-05-21 | 200.92 | 160.70 | 165.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPXW240524P05210000 | 2024-04-30 11:36AM EDT | 2024-05-24 | 135.97 | 160.40 | 164.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240531P05210000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 183.00 | 162.40 | 166.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05210000 | 2024-04-25 2:45PM EDT | 2024-06-07 | 182.74 | 165.70 | 170.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05210000 | 2024-04-29 2:44PM EDT | 2024-06-21 | 132.83 | 172.70 | 174.50 | 0.00 | - | 99 | 0 | 0.00% |
| SPXW240628P05210000 | 2024-04-26 2:31PM EDT | 2024-06-28 | 145.70 | 173.90 | 178.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPX240719P05210000 | 2024-04-25 4:11PM EDT | 2024-07-19 | 158.54 | 181.20 | 183.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05210000 | 2024-04-30 3:55PM EDT | 2024-07-31 | 190.20 | 186.90 | 188.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05210000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 160.18 | 193.10 | 194.60 | 0.00 | - | 1 | 0 | 4.44% |
| SPXW240830P05210000 | 2024-04-23 11:28AM EDT | 2024-08-30 | 196.94 | 197.50 | 198.80 | 0.00 | - | 32 | 0 | 5.13% |
| SPXW240920P05210000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 194.60 | 206.40 | 207.20 | 0.00 | - | 15 | 0 | 5.98% |
| SPXW240930P05210000 | 2024-04-23 11:29AM EDT | 2024-09-30 | 209.22 | 209.40 | 210.50 | 0.00 | - | 2 | 0 | 6.18% |
| SPX241018P05210000 | 2024-04-26 10:25AM EDT | 2024-10-18 | 191.93 | 215.90 | 217.30 | 0.00 | - | 1 | 0 | 6.57% |
© 2024 Yahoo. All rights reserved.