S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5240.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05240000 | 2024-05-01 3:49PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 116 | 0 | 29.00% |
| SPXW240503C05240000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.10 | 0.00 | - | 235 | 0 | 21.92% |
| SPXW240506C05240000 | 2024-05-01 3:51PM EDT | 2024-05-06 | 0.15 | 0.05 | 0.20 | 0.00 | - | 34 | 0 | 14.97% |
| SPXW240507C05240000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 0.15 | 0.15 | 0.30 | 0.00 | - | 368 | 0 | 14.36% |
| SPXW240508C05240000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.25 | 0.35 | 0.50 | 0.00 | - | 274 | 0 | 14.21% |
| SPXW240509C05240000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 0.65 | 0.65 | 0.85 | 0.00 | - | 35 | 0 | 14.37% |
| SPXW240510C05240000 | 2024-05-01 8:48PM EDT | 2024-05-10 | 1.05 | 1.05 | 1.20 | +0.35 | +50.00% | 2 | 0 | 14.31% |
| SPXW240513C05240000 | 2024-05-01 4:01PM EDT | 2024-05-13 | 1.05 | 1.50 | 1.70 | 0.00 | - | 16 | 0 | 13.16% |
| SPXW240514C05240000 | 2024-05-01 3:53PM EDT | 2024-05-14 | 1.72 | 1.95 | 2.20 | 0.00 | - | 3 | 0 | 13.26% |
| SPXW240515C05240000 | 2024-05-01 12:23PM EDT | 2024-05-15 | 3.30 | 3.10 | 3.40 | 0.00 | - | 19 | 0 | 13.95% |
| SPXW240516C05240000 | 2024-05-01 4:03PM EDT | 2024-05-16 | 2.92 | 3.80 | 4.10 | 0.00 | - | 41 | 0 | 14.04% |
| SPXW240517C05240000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.22 | 4.50 | 4.80 | 0.00 | - | 64 | 0 | 14.09% |
| SPXW240520C05240000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 4.16 | 5.20 | 5.60 | 0.00 | - | 7 | 0 | 13.41% |
| SPXW240521C05240000 | 2024-05-01 3:59PM EDT | 2024-05-21 | 4.40 | 6.00 | 6.30 | 0.00 | - | 6 | 0 | 13.46% |
| SPXW240524C05240000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 8.42 | 9.30 | 9.80 | 0.00 | - | 37 | 0 | 14.12% |
| SPXW240531C05240000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 10.75 | 13.40 | 13.90 | 0.00 | - | 71 | 0 | 13.73% |
| SPXW240607C05240000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 28.45 | 19.00 | 19.80 | 0.00 | - | 7 | 0 | 13.91% |
| SPX240621C05240000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 41.56 | 31.30 | 31.80 | 0.00 | - | 9 | 0 | 14.18% |
| SPXW240628C05240000 | 2024-05-01 4:01PM EDT | 2024-06-28 | 32.80 | 37.90 | 38.80 | 0.00 | - | 21 | 0 | 14.46% |
| SPX240719C05240000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 51.98 | 56.40 | 57.60 | 0.00 | - | 1 | 0 | 14.88% |
| SPXW240731C05240000 | 2024-04-29 2:32PM EDT | 2024-07-31 | 95.10 | 67.70 | 68.90 | 0.00 | - | 3 | 0 | 15.19% |
| SPXW240816C05240000 | 2024-04-29 11:46AM EDT | 2024-08-16 | 113.26 | 82.70 | 84.00 | 0.00 | - | 10 | 0 | 15.59% |
| SPXW240830C05240000 | 2024-04-15 11:44AM EDT | 2024-08-30 | 171.58 | 96.30 | 97.70 | 0.00 | - | 2 | 0 | 15.97% |
| SPX240920C05240000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 111.19 | 114.90 | 116.10 | 0.00 | - | 2 | 0 | 16.33% |
| SPXW240930C05240000 | 2024-04-17 3:23PM EDT | 2024-09-30 | 145.85 | 123.20 | 124.80 | 0.00 | - | - | 0 | 16.51% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05240000 | 2024-05-01 3:51PM EDT | 2024-05-02 | 198.37 | 188.70 | 199.50 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240503P05240000 | 2024-04-30 12:31PM EDT | 2024-05-03 | 159.78 | 188.00 | 199.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240506P05240000 | 2024-05-01 11:27AM EDT | 2024-05-06 | 214.01 | 185.90 | 201.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240507P05240000 | 2024-04-09 3:55PM EDT | 2024-05-07 | 81.60 | 185.40 | 200.50 | 0.00 | - | 26 | 0 | 0.00% |
| SPXW240508P05240000 | 2024-04-19 12:52PM EDT | 2024-05-08 | 246.59 | 184.80 | 198.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240509P05240000 | 2024-04-09 2:02PM EDT | 2024-05-09 | 96.63 | 187.60 | 192.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05240000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 197.00 | 188.00 | 193.10 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240513P05240000 | 2024-05-01 10:51AM EDT | 2024-05-13 | 208.17 | 187.90 | 192.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240514P05240000 | 2024-04-15 9:42AM EDT | 2024-05-14 | 104.60 | 188.20 | 193.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240515P05240000 | 2024-05-01 10:38AM EDT | 2024-05-15 | 210.55 | 189.40 | 194.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516P05240000 | 2024-04-16 10:35AM EDT | 2024-05-16 | 195.78 | 189.00 | 194.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05240000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 195.53 | 189.00 | 194.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240520P05240000 | 2024-04-19 3:10PM EDT | 2024-05-20 | 265.96 | 189.40 | 194.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240521P05240000 | 2024-04-22 10:26AM EDT | 2024-05-21 | 251.30 | 189.40 | 194.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05240000 | 2024-05-01 12:43PM EDT | 2024-05-24 | 212.59 | 188.60 | 193.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05240000 | 2024-04-29 3:53PM EDT | 2024-05-31 | 139.58 | 189.50 | 194.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240607P05240000 | 2024-04-29 10:28AM EDT | 2024-06-07 | 139.93 | 191.40 | 195.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05240000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 168.09 | 196.70 | 197.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628P05240000 | 2024-04-29 2:09PM EDT | 2024-06-28 | 151.94 | 196.80 | 201.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240719P05240000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 190.80 | 201.70 | 205.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240731P05240000 | 2024-04-29 2:08PM EDT | 2024-07-31 | 165.90 | 206.40 | 208.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240816P05240000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 200.58 | 210.00 | 213.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05240000 | 2024-03-27 11:34AM EDT | 2024-08-30 | 145.35 | 190.60 | 191.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240920P05240000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 222.74 | 223.50 | 224.70 | 0.00 | - | 2 | 0 | 4.35% |
| SPXW240930P05240000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 241.84 | 221.80 | 232.70 | 0.00 | - | 1 | 0 | 5.72% |
© 2024 Yahoo. All rights reserved.