S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5225.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05225000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 377 | 2,720 | 27.25% |
| SPXW240503C05225000 | 2024-05-02 7:22AM EDT | 2024-05-03 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 2 | 3,063 | 21.56% |
| SPXW240506C05225000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.13 | 0.20 | 0.30 | 0.00 | - | 430 | 1,012 | 14.81% |
| SPXW240507C05225000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.25 | 0.45 | 0.55 | 0.00 | - | 143 | 311 | 14.67% |
| SPXW240508C05225000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.40 | 0.80 | 0.90 | 0.00 | - | 144 | 210 | 14.62% |
| SPXW240509C05225000 | 2024-05-01 3:34PM EDT | 2024-05-09 | 1.80 | 1.35 | 1.45 | 0.00 | - | 16 | 481 | 14.81% |
| SPXW240510C05225000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 1.20 | 1.95 | 2.10 | 0.00 | - | 90 | 1,384 | 14.95% |
| SPXW240513C05225000 | 2024-05-01 4:00PM EDT | 2024-05-13 | 1.50 | 2.75 | 2.90 | 0.00 | - | 55 | 1,348 | 13.81% |
| SPXW240514C05225000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 4.67 | 3.50 | 3.70 | 0.00 | - | 2 | 79 | 13.98% |
| SPXW240515C05225000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 3.30 | 5.10 | 5.30 | 0.00 | - | 77 | 802 | 14.64% |
| SPXW240516C05225000 | 2024-04-30 11:08AM EDT | 2024-05-16 | 12.92 | 6.10 | 6.40 | 0.00 | - | 6 | 44 | 14.83% |
| SPXW240517C05225000 | 2024-05-01 9:54PM EDT | 2024-05-17 | 5.90 | 7.20 | 7.40 | +1.40 | +31.11% | 4 | 1,121 | 14.91% |
| SPXW240520C05225000 | 2024-05-01 10:57AM EDT | 2024-05-20 | 7.05 | 8.10 | 8.40 | 0.00 | - | 3 | 164 | 14.16% |
| SPXW240521C05225000 | 2024-05-01 1:23PM EDT | 2024-05-21 | 7.40 | 9.10 | 9.50 | 0.00 | - | 4 | 1,046 | 14.29% |
| SPXW240522C05225000 | 2024-05-01 3:28PM EDT | 2024-05-22 | 14.21 | 10.20 | 10.60 | 0.00 | - | 11 | 489 | 14.40% |
| SPXW240523C05225000 | 2024-05-01 10:30AM EDT | 2024-05-23 | 10.00 | 12.40 | 12.80 | 0.00 | - | 28 | 52 | 14.91% |
| SPXW240524C05225000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 9.43 | 13.60 | 13.90 | 0.00 | - | 21 | 370 | 14.97% |
| SPXW240531C05225000 | 2024-05-01 10:09PM EDT | 2024-05-31 | 16.54 | 18.70 | 19.00 | +3.25 | +24.45% | 1 | 2,045 | 14.57% |
| SPXW240607C05225000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 22.35 | 25.30 | 25.80 | 0.00 | - | 7 | 52 | 14.70% |
| SPXW240614C05225000 | 2024-05-01 3:42PM EDT | 2024-06-14 | 29.92 | 33.90 | 34.60 | 0.00 | - | 2 | 45 | 15.21% |
| SPX240621C05225000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 46.65 | 39.30 | 39.90 | 0.00 | - | 394 | 13,950 | 15.04% |
| SPXW240628C05225000 | 2024-05-01 4:13PM EDT | 2024-06-28 | 37.27 | 46.60 | 47.20 | 0.00 | - | 846 | 1,035 | 15.24% |
| SPX240719C05225000 | 2024-05-01 1:16PM EDT | 2024-07-19 | 54.94 | 66.30 | 67.30 | 0.00 | - | 1 | 1,301 | 15.60% |
| SPXW240731C05225000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 66.43 | 78.70 | 79.70 | 0.00 | - | 1 | 152 | 15.93% |
| SPXW240816C05225000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 120.88 | 94.60 | 95.60 | 0.00 | - | 200 | 216 | 16.31% |
| SPXW240830C05225000 | 2024-04-11 1:21PM EDT | 2024-08-30 | 212.43 | 108.70 | 109.80 | 0.00 | - | 2 | 74 | 16.67% |
| SPX240920C05225000 | 2024-04-29 10:18AM EDT | 2024-09-20 | 162.80 | 127.70 | 128.70 | 0.00 | - | 3 | 1,055 | 16.99% |
| SPXW240930C05225000 | 2024-04-29 9:30AM EDT | 2024-09-30 | 170.97 | 136.80 | 137.70 | 0.00 | - | 4 | 215 | 17.16% |
| SPX241018C05225000 | 2024-04-26 4:14PM EDT | 2024-10-18 | 182.48 | 155.80 | 157.20 | 0.00 | - | 150 | 329 | 17.71% |
| SPX241115C05225000 | 2024-04-30 10:52AM EDT | 2024-11-15 | 217.00 | 190.30 | 192.10 | 0.00 | - | 555 | 657 | 18.85% |
| SPX241220C05225000 | 2024-05-01 12:25PM EDT | 2024-12-20 | 206.21 | 221.20 | 222.60 | 0.00 | - | 184 | 3,652 | 19.32% |
| SPXW241231C05225000 | 2024-04-25 11:29AM EDT | 2024-12-31 | 217.96 | 230.30 | 231.60 | 0.00 | - | 1 | 129 | 19.44% |
| SPX250117C05225000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 227.60 | 246.80 | 249.00 | 0.00 | - | 43 | 845 | 19.84% |
| SPX250221C05225000 | 2024-04-23 3:26PM EDT | 2025-02-21 | 297.00 | 276.90 | 279.10 | 0.00 | - | 5 | 54 | 20.31% |
| SPX250321C05225000 | 2024-04-29 11:59AM EDT | 2025-03-21 | 336.20 | 301.00 | 302.80 | 0.00 | - | 10 | 942 | 20.68% |
| SPXW250331C05225000 | 2024-04-08 4:07PM EDT | 2025-03-31 | 433.50 | 308.90 | 311.00 | 0.00 | - | - | 1 | 20.80% |
| SPX250417C05225000 | 2024-04-24 1:37PM EDT | 2025-04-17 | 345.38 | 324.40 | 328.30 | 0.00 | - | 3 | 7 | 21.17% |
| SPX250516C05225000 | 2024-04-22 3:22PM EDT | 2025-05-16 | 345.40 | 346.70 | 350.30 | 0.00 | - | - | 3 | 21.43% |
| SPX250620C05225000 | 2024-04-29 2:16PM EDT | 2025-06-20 | 413.05 | 373.30 | 376.50 | 0.00 | - | 92 | 49 | 21.73% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05225000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 183.15 | 161.20 | 169.40 | 0.00 | - | 8 | 244 | 0.00% |
| SPXW240503P05225000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 180.05 | 158.00 | 170.70 | 0.00 | - | 174 | 396 | 0.00% |
| SPXW240506P05225000 | 2024-05-01 3:00PM EDT | 2024-05-06 | 132.47 | 157.20 | 169.40 | 0.00 | - | 20 | 81 | 0.00% |
| SPXW240507P05225000 | 2024-04-12 10:33AM EDT | 2024-05-07 | 106.64 | 160.30 | 168.50 | 0.00 | - | 20 | 22 | 0.00% |
| SPXW240508P05225000 | 2024-05-01 8:08AM EDT | 2024-05-08 | 205.40 | 159.60 | 168.10 | 0.00 | - | 3 | 25 | 0.00% |
| SPXW240509P05225000 | 2024-04-25 2:28PM EDT | 2024-05-09 | 179.00 | 158.80 | 167.30 | 0.00 | - | 10 | 32 | 0.00% |
| SPXW240510P05225000 | 2024-05-01 3:03PM EDT | 2024-05-10 | 135.80 | 161.10 | 165.60 | 0.00 | - | 16 | 433 | 0.00% |
| SPXW240513P05225000 | 2024-04-24 3:44PM EDT | 2024-05-13 | 150.28 | 161.20 | 165.70 | 0.00 | - | 46 | 27 | 0.00% |
| SPXW240514P05225000 | 2024-04-16 4:03PM EDT | 2024-05-14 | 179.43 | 161.90 | 166.20 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240515P05225000 | 2024-04-24 3:45PM EDT | 2024-05-15 | 155.14 | 163.40 | 167.90 | 0.00 | - | 19 | 28 | 0.00% |
| SPXW240516P05225000 | 2024-04-16 10:35AM EDT | 2024-05-16 | 184.75 | 163.50 | 168.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPX240517P05225000 | 2024-05-01 12:09PM EDT | 2024-05-17 | 201.58 | 163.40 | 167.20 | 0.00 | - | 2 | 1,850 | 0.00% |
| SPXW240520P05225000 | 2024-04-25 3:02PM EDT | 2024-05-20 | 182.52 | 164.40 | 168.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240521P05225000 | 2024-04-30 2:26PM EDT | 2024-05-21 | 155.29 | 164.50 | 169.00 | 0.00 | - | 3 | 23 | 0.00% |
| SPXW240522P05225000 | 2024-05-01 9:44AM EDT | 2024-05-22 | 197.30 | 165.20 | 170.00 | 0.00 | - | 5 | 31 | 0.00% |
| SPXW240524P05225000 | 2024-05-01 12:43PM EDT | 2024-05-24 | 199.26 | 164.40 | 168.90 | 0.00 | - | 2 | 60 | 0.00% |
| SPXW240531P05225000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 194.90 | 165.90 | 170.50 | 0.00 | - | 8 | 272 | 0.00% |
| SPXW240607P05225000 | 2024-04-25 2:45PM EDT | 2024-06-07 | 193.55 | 169.10 | 173.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240614P05225000 | 2024-04-29 11:21AM EDT | 2024-06-14 | 138.62 | 173.90 | 178.20 | 0.00 | - | 18 | 22 | 0.00% |
| SPX240621P05225000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 189.36 | 175.50 | 177.20 | 0.00 | - | 104 | 10,685 | 0.00% |
| SPXW240628P05225000 | 2024-05-01 2:50PM EDT | 2024-06-28 | 162.76 | 176.60 | 181.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPXW240719P05225000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 186.70 | 185.30 | 186.20 | 0.00 | - | 9 | 371 | 0.00% |
| SPXW240731P05225000 | 2024-04-24 9:38AM EDT | 2024-07-31 | 178.60 | 189.20 | 190.30 | 0.00 | - | 15 | 150 | 0.00% |
| SPX240816P05225000 | 2024-04-24 10:50AM EDT | 2024-08-16 | 193.15 | 194.60 | 196.80 | 0.00 | - | 10 | 782 | 0.00% |
| SPXW240830P05225000 | 2024-04-24 12:20PM EDT | 2024-08-30 | 207.81 | 200.00 | 201.40 | 0.00 | - | 5 | 297 | 0.00% |
| SPXW240920P05225000 | 2024-04-25 12:02PM EDT | 2024-09-20 | 236.34 | 208.50 | 209.30 | 0.00 | - | - | 3 | 4.01% |
| SPXW240930P05225000 | 2024-04-29 3:39PM EDT | 2024-09-30 | 189.60 | 212.00 | 213.00 | 0.00 | - | 6 | 431 | 4.69% |
| SPX241018P05225000 | 2024-05-01 11:07AM EDT | 2024-10-18 | 235.44 | 217.60 | 219.50 | 0.00 | - | 2 | 952 | 5.40% |
| SPX241115P05225000 | 2024-04-29 3:01PM EDT | 2024-11-15 | 214.53 | 235.30 | 237.00 | 0.00 | - | 10 | 856 | 6.81% |
| SPX241220P05225000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 231.53 | 247.10 | 248.60 | 0.00 | - | 190 | 4,942 | 7.22% |
| SPXW241231P05225000 | 2024-05-01 3:04PM EDT | 2024-12-31 | 236.03 | 248.50 | 250.40 | 0.00 | - | 21 | 69 | 7.19% |
| SPX250117P05225000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 260.72 | 252.70 | 254.20 | 0.00 | - | 56 | 2,960 | 7.23% |
| SPX250221P05225000 | 2024-05-01 1:24PM EDT | 2025-02-21 | 281.40 | 263.50 | 265.70 | 0.00 | - | 5 | 171 | 7.55% |
| SPX250321P05225000 | 2024-04-29 3:43PM EDT | 2025-03-21 | 255.44 | 273.80 | 275.40 | 0.00 | - | 7 | 142 | 7.81% |
| SPXW250331P05225000 | 2024-04-18 1:34PM EDT | 2025-03-31 | 316.02 | 276.10 | 277.70 | 0.00 | - | 2 | 1 | 7.83% |
| SPX250417P05225000 | 2024-04-25 9:58AM EDT | 2025-04-17 | 312.54 | 279.70 | 282.40 | 0.00 | - | 6 | 4 | 7.91% |
| SPX250620P05225000 | 2024-04-29 2:16PM EDT | 2025-06-20 | 276.55 | 298.00 | 299.70 | 0.00 | - | 92 | 122 | 8.18% |
© 2024 Yahoo. All rights reserved.