S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5220.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05220000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 246 | 689 | 26.66% |
| SPXW240503C05220000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.15 | 0.00 | - | 483 | 936 | 21.09% |
| SPXW240506C05220000 | 2024-05-01 4:02PM EDT | 2024-05-06 | 0.15 | 0.25 | 0.35 | 0.00 | - | 371 | 478 | 14.80% |
| SPXW240507C05220000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 0.25 | 0.50 | 0.60 | 0.00 | - | 135 | 342 | 14.56% |
| SPXW240508C05220000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.45 | 0.90 | 1.05 | 0.00 | - | 155 | 233 | 14.70% |
| SPXW240509C05220000 | 2024-05-01 3:28PM EDT | 2024-05-09 | 3.40 | 1.50 | 1.65 | 0.00 | - | 54 | 152 | 14.87% |
| SPXW240510C05220000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 1.57 | 2.15 | 2.25 | 0.00 | - | 73 | 686 | 14.86% |
| SPXW240513C05220000 | 2024-05-01 4:13PM EDT | 2024-05-13 | 1.79 | 2.90 | 3.10 | 0.00 | - | 8 | 495 | 13.74% |
| SPXW240514C05220000 | 2024-05-01 9:57AM EDT | 2024-05-14 | 3.50 | 3.70 | 3.90 | 0.00 | - | 1 | 55 | 13.88% |
| SPXW240515C05220000 | 2024-05-01 3:28PM EDT | 2024-05-15 | 9.35 | 5.40 | 5.70 | 0.00 | - | 5 | 93 | 14.64% |
| SPXW240516C05220000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 4.20 | 6.40 | 6.60 | 0.00 | - | 30 | 96 | 14.68% |
| SPX240517C05220000 | 2024-05-02 1:49AM EDT | 2024-05-17 | 6.00 | 6.70 | 7.00 | +1.50 | +33.33% | 26 | 707 | 14.44% |
| SPXW240520C05220000 | 2024-05-01 4:03PM EDT | 2024-05-20 | 5.80 | 8.30 | 8.70 | 0.00 | - | 5 | 25 | 14.06% |
| SPXW240521C05220000 | 2024-05-01 12:41PM EDT | 2024-05-21 | 7.85 | 9.40 | 9.80 | 0.00 | - | 3 | 129 | 14.18% |
| SPXW240524C05220000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 10.08 | 13.70 | 14.10 | 0.00 | - | 63 | 240 | 14.80% |
| SPXW240531C05220000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 13.95 | 18.90 | 19.30 | 0.00 | - | 32 | 518 | 14.43% |
| SPXW240607C05220000 | 2024-05-01 12:23PM EDT | 2024-06-07 | 21.53 | 25.80 | 26.30 | 0.00 | - | 8 | 35 | 14.60% |
| SPXW240621C05220000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 47.70 | 40.10 | 40.40 | 0.00 | - | 17 | 363 | 14.93% |
| SPXW240628C05220000 | 2024-05-01 10:58AM EDT | 2024-06-28 | 42.05 | 46.80 | 47.50 | 0.00 | - | 1 | 126 | 15.10% |
| SPXW240719C05220000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 57.83 | 67.40 | 68.10 | 0.00 | - | 2 | 265 | 15.53% |
| SPXW240731C05220000 | 2024-04-29 9:48AM EDT | 2024-07-31 | 108.45 | 79.10 | 80.10 | 0.00 | - | 2 | 77 | 15.82% |
| SPX240816C05220000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 90.50 | 94.60 | 95.80 | 0.00 | - | 30 | 95 | 16.17% |
| SPXW240830C05220000 | 2024-04-16 2:21PM EDT | 2024-08-30 | 140.30 | 109.00 | 109.90 | 0.00 | - | 1 | 82 | 16.53% |
| SPX240920C05220000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 156.10 | 128.50 | 129.60 | 0.00 | - | 3 | 36 | 16.93% |
| SPXW240930C05220000 | 2024-04-09 10:07AM EDT | 2024-09-30 | 256.73 | 137.00 | 138.20 | 0.00 | - | - | 2 | 17.06% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05220000 | 2024-04-24 10:56AM EDT | 2024-05-02 | 149.75 | 158.60 | 166.90 | 0.00 | - | 1 | 72 | 0.00% |
| SPXW240503P05220000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 188.00 | 158.10 | 166.40 | 0.00 | - | 17 | 281 | 0.00% |
| SPXW240506P05220000 | 2024-04-30 10:20AM EDT | 2024-05-06 | 111.53 | 158.60 | 167.10 | 0.00 | - | 3 | 14 | 0.00% |
| SPXW240507P05220000 | 2024-04-29 1:19PM EDT | 2024-05-07 | 107.90 | 158.20 | 166.60 | 0.00 | - | 1 | 73 | 0.00% |
| SPXW240508P05220000 | 2024-04-19 2:05PM EDT | 2024-05-08 | 234.98 | 157.10 | 165.60 | 0.00 | - | 3 | 29 | 0.00% |
| SPXW240509P05220000 | 2024-05-01 3:00PM EDT | 2024-05-09 | 123.48 | 157.10 | 165.50 | 0.00 | - | 3 | 54 | 0.00% |
| SPXW240510P05220000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 192.19 | 159.20 | 163.30 | 0.00 | - | 1 | 206 | 0.00% |
| SPXW240513P05220000 | 2024-04-19 2:53PM EDT | 2024-05-13 | 251.70 | 159.00 | 163.40 | 0.00 | - | 2 | 43 | 0.00% |
| SPXW240514P05220000 | 2024-04-15 9:44AM EDT | 2024-05-14 | 94.29 | 160.10 | 164.00 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240515P05220000 | 2024-04-24 3:44PM EDT | 2024-05-15 | 149.48 | 161.80 | 166.10 | 0.00 | - | 46 | 99 | 0.00% |
| SPXW240516P05220000 | 2024-04-12 3:14PM EDT | 2024-05-16 | 139.98 | 161.10 | 165.40 | 0.00 | - | 4 | 50 | 0.00% |
| SPXW240517P05220000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 135.05 | 161.70 | 166.00 | 0.00 | - | 1 | 232 | 0.00% |
| SPXW240520P05220000 | 2024-04-19 10:54AM EDT | 2024-05-20 | 213.00 | 162.40 | 166.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240521P05220000 | 2024-05-01 9:52AM EDT | 2024-05-21 | 194.29 | 162.40 | 166.70 | 0.00 | - | 1 | 42 | 0.00% |
| SPXW240524P05220000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 129.13 | 162.30 | 166.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPXW240531P05220000 | 2024-05-01 9:35AM EDT | 2024-05-31 | 188.77 | 164.40 | 168.80 | 0.00 | - | 3 | 935 | 0.00% |
| SPXW240607P05220000 | 2024-04-29 10:01AM EDT | 2024-06-07 | 129.24 | 167.30 | 171.70 | 0.00 | - | 2 | 14 | 0.00% |
| SPX240621P05220000 | 2024-04-26 9:31AM EDT | 2024-06-21 | 163.48 | 174.60 | 176.50 | 0.00 | - | 3 | 5,789 | 0.00% |
| SPXW240628P05220000 | 2024-04-24 2:03PM EDT | 2024-06-28 | 167.26 | 175.40 | 179.70 | 0.00 | - | 38 | 44 | 0.00% |
| SPX240719P05220000 | 2024-04-23 2:01PM EDT | 2024-07-19 | 178.42 | 182.80 | 185.20 | 0.00 | - | 5 | 102 | 0.00% |
| SPXW240731P05220000 | 2024-04-24 2:05PM EDT | 2024-07-31 | 181.86 | 188.40 | 189.60 | 0.00 | - | 38 | 21 | 0.00% |
| SPXW240816P05220000 | 2024-04-30 10:53AM EDT | 2024-08-16 | 167.85 | 193.90 | 195.20 | 0.00 | - | 2 | 26 | 0.00% |
| SPXW240830P05220000 | 2024-04-29 10:59AM EDT | 2024-08-30 | 169.77 | 199.20 | 200.10 | 0.00 | - | 4 | 299 | 0.00% |
| SPX240920P05220000 | 2024-04-29 10:59AM EDT | 2024-09-20 | 178.82 | 206.70 | 208.00 | 0.00 | - | 4 | 44 | 4.77% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 2024-09-30 | 223.81 | 210.50 | 211.70 | 0.00 | - | 40 | 40 | 5.22% |
© 2024 Yahoo. All rights reserved.