S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5230.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05230000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 461 | 0 | 27.83% |
| SPXW240503C05230000 | 2024-05-01 4:08PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 504 | 0 | 22.02% |
| SPXW240506C05230000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.10 | 0.10 | 0.25 | 0.00 | - | 43 | 0 | 14.77% |
| SPXW240507C05230000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 0.20 | 0.25 | 0.40 | 0.00 | - | 389 | 0 | 14.33% |
| SPXW240508C05230000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.40 | 0.50 | 0.65 | 0.00 | - | 189 | 0 | 14.20% |
| SPXW240509C05230000 | 2024-05-01 3:31PM EDT | 2024-05-09 | 1.87 | 0.90 | 1.05 | 0.00 | - | 61 | 0 | 14.30% |
| SPXW240510C05230000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 1.05 | 1.35 | 1.55 | 0.00 | - | 57 | 0 | 14.41% |
| SPXW240513C05230000 | 2024-05-01 3:40PM EDT | 2024-05-13 | 2.25 | 1.90 | 2.10 | 0.00 | - | 4 | 0 | 13.19% |
| SPXW240514C05230000 | 2024-05-01 3:52PM EDT | 2024-05-14 | 2.05 | 2.50 | 2.75 | 0.00 | - | 8 | 0 | 13.37% |
| SPXW240515C05230000 | 2024-05-01 3:37PM EDT | 2024-05-15 | 4.87 | 3.80 | 4.10 | 0.00 | - | 41 | 0 | 14.03% |
| SPXW240516C05230000 | 2024-05-01 11:10AM EDT | 2024-05-16 | 4.52 | 4.60 | 4.90 | 0.00 | - | 31 | 0 | 14.13% |
| SPXW240517C05230000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 4.38 | 5.40 | 5.70 | 0.00 | - | 17 | 0 | 14.19% |
| SPXW240520C05230000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 4.96 | 6.20 | 6.60 | 0.00 | - | 7 | 0 | 13.51% |
| SPXW240521C05230000 | 2024-05-01 2:05PM EDT | 2024-05-21 | 7.20 | 7.00 | 7.40 | 0.00 | - | 3 | 0 | 13.57% |
| SPXW240524C05230000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 8.73 | 10.70 | 11.10 | 0.00 | - | 99 | 0 | 14.18% |
| SPXW240531C05230000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 12.13 | 15.30 | 15.60 | 0.00 | - | 66 | 0 | 13.82% |
| SPXW240607C05230000 | 2024-05-01 4:02PM EDT | 2024-06-07 | 17.85 | 21.30 | 22.10 | 0.00 | - | 11 | 0 | 14.06% |
| SPX240621C05230000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 33.30 | 33.90 | 34.40 | 0.00 | - | 27 | 0 | 14.28% |
| SPXW240628C05230000 | 2024-05-01 3:10PM EDT | 2024-06-28 | 54.49 | 41.00 | 41.90 | 0.00 | - | 2 | 0 | 14.60% |
| SPX240719C05230000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 58.44 | 60.10 | 61.10 | 0.00 | - | 3 | 0 | 15.00% |
| SPXW240731C05230000 | 2024-04-18 12:52PM EDT | 2024-07-31 | 90.00 | 71.60 | 72.90 | 0.00 | - | 3 | 0 | 15.33% |
| SPX240816C05230000 | 2024-04-22 10:08AM EDT | 2024-08-16 | 88.38 | 86.50 | 87.90 | 0.00 | - | 2 | 0 | 15.68% |
| SPXW240830C05230000 | 2024-04-22 12:25PM EDT | 2024-08-30 | 99.71 | 100.70 | 102.00 | 0.00 | - | 2 | 0 | 16.08% |
| SPX240920C05230000 | 2024-04-25 9:56AM EDT | 2024-09-20 | 112.86 | 119.50 | 120.90 | 0.00 | - | 3 | 0 | 16.47% |
| SPXW240930C05230000 | 2024-04-18 1:38PM EDT | 2024-09-30 | 141.93 | 128.00 | 129.80 | 0.00 | - | 1 | 0 | 16.65% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05230000 | 2024-05-01 10:25AM EDT | 2024-05-02 | 208.27 | 177.50 | 188.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240503P05230000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 179.25 | 176.80 | 187.60 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240506P05230000 | 2024-04-29 3:21PM EDT | 2024-05-06 | 125.12 | 175.00 | 188.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05230000 | 2024-04-16 10:07AM EDT | 2024-05-07 | 175.14 | 174.60 | 187.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05230000 | 2024-04-19 1:40PM EDT | 2024-05-08 | 239.48 | 174.10 | 187.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240509P05230000 | 2024-04-09 2:02PM EDT | 2024-05-09 | 91.62 | 177.40 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240510P05230000 | 2024-04-24 12:54PM EDT | 2024-05-10 | 171.12 | 177.70 | 182.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513P05230000 | 2024-04-24 3:45PM EDT | 2024-05-13 | 156.19 | 177.60 | 182.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240514P05230000 | 2024-04-12 10:18AM EDT | 2024-05-14 | 111.87 | 178.10 | 182.60 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240515P05230000 | 2024-05-01 2:54PM EDT | 2024-05-15 | 144.66 | 179.60 | 184.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240516P05230000 | 2024-04-19 9:31AM EDT | 2024-05-16 | 224.37 | 179.10 | 183.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05230000 | 2024-04-29 2:42PM EDT | 2024-05-17 | 127.71 | 179.20 | 183.70 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240520P05230000 | 2024-04-12 2:06PM EDT | 2024-05-20 | 138.19 | 179.80 | 184.20 | 0.00 | - | 44 | 0 | 0.00% |
| SPXW240521P05230000 | 2024-04-30 2:26PM EDT | 2024-05-21 | 159.34 | 179.90 | 184.40 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240524P05230000 | 2024-04-19 1:04PM EDT | 2024-05-24 | 236.44 | 179.10 | 183.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05230000 | 2024-05-01 10:29AM EDT | 2024-05-31 | 204.65 | 180.40 | 184.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240607P05230000 | 2024-04-26 9:56AM EDT | 2024-06-07 | 149.55 | 182.70 | 187.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05230000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 266.05 | 186.80 | 191.20 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240628P05230000 | 2024-04-29 11:21AM EDT | 2024-06-28 | 147.22 | 189.00 | 193.40 | 0.00 | - | 18 | 0 | 0.00% |
| SPX240719P05230000 | 2024-04-23 9:35AM EDT | 2024-07-19 | 213.91 | 194.00 | 197.50 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240731P05230000 | 2024-04-29 12:52PM EDT | 2024-07-31 | 161.20 | 199.20 | 201.30 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240816P05230000 | 2024-04-23 12:44PM EDT | 2024-08-16 | 199.67 | 204.70 | 206.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05230000 | 2024-04-24 11:33AM EDT | 2024-08-30 | 204.04 | 208.60 | 211.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240920P05230000 | 2024-04-22 2:08PM EDT | 2024-09-20 | 235.07 | 217.30 | 218.50 | 0.00 | - | - | 0 | 5.03% |
| SPXW240930P05230000 | 2024-04-18 1:38PM EDT | 2024-09-30 | 258.68 | 219.60 | 222.30 | 0.00 | - | 1 | 0 | 5.48% |
© 2024 Yahoo. All rights reserved.