S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5250.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05250000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 0 | 30.08% |
| SPXW240503C05250000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,942 | 0 | 22.80% |
| SPXW240506C05250000 | 2024-05-01 4:07PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.15 | 0.00 | - | 135 | 0 | 15.06% |
| SPXW240507C05250000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.15 | 0.10 | 0.20 | 0.00 | - | 60 | 0 | 14.20% |
| SPXW240508C05250000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 0.20 | 0.20 | 0.35 | 0.00 | - | 487 | 0 | 14.08% |
| SPXW240509C05250000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 0.55 | 0.40 | 0.55 | 0.00 | - | 17 | 0 | 13.98% |
| SPXW240510C05250000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 0.65 | 0.70 | 0.85 | 0.00 | - | 651 | 0 | 14.05% |
| SPXW240513C05250000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 0.90 | 1.00 | 1.25 | 0.00 | - | 43 | 0 | 12.93% |
| SPXW240514C05250000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 2.50 | 1.40 | 1.60 | 0.00 | - | 5 | 0 | 12.96% |
| SPXW240515C05250000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 1.90 | 2.30 | 2.50 | 0.00 | - | 355 | 0 | 13.56% |
| SPXW240516C05250000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 2.28 | 2.90 | 3.10 | 0.00 | - | 51 | 0 | 13.68% |
| SPXW240517C05250000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 2.90 | 3.40 | 3.70 | 0.00 | - | 451 | 0 | 13.74% |
| SPXW240520C05250000 | 2024-05-01 3:21PM EDT | 2024-05-20 | 8.32 | 4.10 | 4.40 | 0.00 | - | 27 | 0 | 13.10% |
| SPXW240521C05250000 | 2024-04-30 3:58PM EDT | 2024-05-21 | 6.44 | 4.70 | 5.00 | 0.00 | - | 10 | 0 | 13.15% |
| SPXW240522C05250000 | 2024-05-01 12:34PM EDT | 2024-05-22 | 5.50 | 5.50 | 5.70 | 0.00 | - | 6 | 0 | 13.23% |
| SPXW240523C05250000 | 2024-05-01 3:54PM EDT | 2024-05-23 | 6.20 | 6.90 | 7.20 | 0.00 | - | 6 | 0 | 13.70% |
| SPXW240524C05250000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 7.25 | 7.70 | 7.90 | 0.00 | - | 77 | 0 | 13.73% |
| SPXW240528C05250000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 6.97 | 8.50 | 8.90 | 0.00 | - | 8 | 0 | 13.08% |
| SPXW240529C05250000 | 2024-05-01 3:21PM EDT | 2024-05-29 | 14.40 | 9.40 | 9.70 | 0.00 | - | 63 | 0 | 13.16% |
| SPXW240530C05250000 | 2024-05-01 3:05PM EDT | 2024-05-30 | 15.20 | 10.20 | 10.50 | 0.00 | - | 119 | 0 | 13.22% |
| SPXW240531C05250000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 9.79 | 11.40 | 11.70 | 0.00 | - | 1,677 | 0 | 13.41% |
| SPXW240603C05250000 | 2024-05-01 3:57PM EDT | 2024-06-03 | 10.29 | 12.30 | 12.70 | 0.00 | - | 31 | 0 | 13.11% |
| SPXW240607C05250000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 14.60 | 16.60 | 16.90 | 0.00 | - | 21 | 0 | 13.55% |
| SPXW240610C05250000 | 2024-05-01 1:49PM EDT | 2024-06-10 | 17.10 | 17.60 | 18.10 | 0.00 | - | 51 | 0 | 13.33% |
| SPXW240614C05250000 | 2024-05-01 4:10PM EDT | 2024-06-14 | 21.18 | 23.40 | 23.90 | 0.00 | - | 267 | 0 | 14.02% |
| SPX240621C05250000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 24.35 | 27.90 | 28.30 | 0.00 | - | 4,569 | 0 | 13.88% |
| SPXW240628C05250000 | 2024-05-01 3:01PM EDT | 2024-06-28 | 49.30 | 34.20 | 34.60 | 0.00 | - | 248 | 0 | 14.11% |
| SPX240719C05250000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 46.40 | 51.60 | 52.10 | 0.00 | - | 525 | 0 | 14.49% |
| SPXW240731C05250000 | 2024-05-01 3:38PM EDT | 2024-07-31 | 67.50 | 62.80 | 63.40 | 0.00 | - | 115 | 0 | 14.86% |
| SPXW240816C05250000 | 2024-05-01 10:09AM EDT | 2024-08-16 | 74.10 | 77.30 | 77.80 | 0.00 | - | 53 | 0 | 15.24% |
| SPXW240830C05250000 | 2024-04-25 11:37AM EDT | 2024-08-30 | 91.00 | 90.30 | 90.90 | 0.00 | - | 30 | 0 | 15.60% |
| SPX240920C05250000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 112.67 | 108.30 | 109.20 | 0.00 | - | 102 | 0 | 16.01% |
| SPXW240930C05250000 | 2024-05-01 11:00AM EDT | 2024-09-30 | 114.10 | 116.90 | 117.70 | 0.00 | - | 50 | 0 | 16.18% |
| SPX241018C05250000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 130.73 | 135.30 | 136.40 | 0.00 | - | 2,500 | 0 | 16.76% |
| SPX241115C05250000 | 2024-05-01 4:08PM EDT | 2024-11-15 | 162.56 | 168.40 | 170.30 | 0.00 | - | 1 | 0 | 17.94% |
| SPX241220C05250000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 198.60 | 198.70 | 200.10 | 0.00 | - | 161 | 0 | 18.46% |
| SPXW241231C05250000 | 2024-05-01 6:56AM EDT | 2024-12-31 | 199.83 | 207.50 | 208.70 | 0.00 | - | 1 | 0 | 18.58% |
| SPX250117C05250000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 215.30 | 223.60 | 225.00 | 0.00 | - | 73 | 0 | 18.95% |
| SPX250221C05250000 | 2024-05-01 11:32AM EDT | 2025-02-21 | 246.55 | 252.90 | 254.60 | 0.00 | - | 2 | 0 | 19.46% |
| SPX250321C05250000 | 2024-05-01 3:47PM EDT | 2025-03-21 | 285.20 | 276.20 | 278.30 | 0.00 | - | 218 | 0 | 19.87% |
| SPXW250331C05250000 | 2024-04-26 12:43PM EDT | 2025-03-31 | 329.91 | 284.20 | 285.70 | 0.00 | - | 400 | 0 | 19.96% |
| SPX250417C05250000 | 2024-04-26 11:19AM EDT | 2025-04-17 | 341.37 | 299.60 | 301.90 | 0.00 | - | 2 | 0 | 20.30% |
| SPX250516C05250000 | 2024-04-25 12:32PM EDT | 2025-05-16 | 326.97 | 321.50 | 325.00 | 0.00 | - | - | 0 | 20.65% |
| SPX250620C05250000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 390.53 | 348.00 | 350.40 | 0.00 | - | 40 | 0 | 20.96% |
| SPX251219C05250000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 470.40 | 471.90 | 489.70 | 0.00 | - | 1 | 0 | 22.92% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05250000 | 2024-05-01 3:46PM EDT | 2024-05-02 | 198.18 | 204.50 | 215.30 | 0.00 | - | 39 | 0 | 0.00% |
| SPXW240503P05250000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 197.63 | 203.60 | 214.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05250000 | 2024-04-25 4:04PM EDT | 2024-05-06 | 158.66 | 203.20 | 213.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05250000 | 2024-04-26 12:07PM EDT | 2024-05-07 | 148.78 | 202.70 | 213.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05250000 | 2024-05-01 9:43AM EDT | 2024-05-08 | 220.75 | 201.90 | 212.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240509P05250000 | 2024-04-29 11:39AM EDT | 2024-05-09 | 139.80 | 202.60 | 209.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240510P05250000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 225.20 | 202.70 | 209.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240513P05250000 | 2024-05-01 10:51AM EDT | 2024-05-13 | 217.72 | 202.30 | 209.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240514P05250000 | 2024-04-15 10:00AM EDT | 2024-05-14 | 110.90 | 202.70 | 209.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05250000 | 2024-05-01 10:38AM EDT | 2024-05-15 | 220.35 | 203.70 | 210.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516P05250000 | 2024-04-18 1:14PM EDT | 2024-05-16 | 227.13 | 203.00 | 210.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240517P05250000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 168.00 | 202.60 | 209.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240520P05250000 | 2024-04-29 4:01PM EDT | 2024-05-20 | 135.91 | 203.30 | 210.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240521P05250000 | 2024-04-30 11:57AM EDT | 2024-05-21 | 167.35 | 202.90 | 210.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240522P05250000 | 2024-05-01 1:43PM EDT | 2024-05-22 | 222.50 | 203.20 | 210.50 | 0.00 | - | 79 | 0 | 0.00% |
| SPXW240523P05250000 | 2024-04-26 8:22AM EDT | 2024-05-23 | 165.80 | 202.50 | 207.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05250000 | 2024-04-30 2:50PM EDT | 2024-05-24 | 185.00 | 204.50 | 205.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240531P05250000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 199.70 | 205.20 | 206.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240607P05250000 | 2024-04-25 1:17PM EDT | 2024-06-07 | 214.88 | 204.20 | 210.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240610P05250000 | 2024-04-26 10:04AM EDT | 2024-06-10 | 161.50 | 204.70 | 210.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240614P05250000 | 2024-04-29 3:23PM EDT | 2024-06-14 | 162.31 | 206.10 | 213.70 | 0.00 | - | 23 | 0 | 0.00% |
| SPX240621P05250000 | 2024-05-01 9:54AM EDT | 2024-06-21 | 222.09 | 209.30 | 210.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05250000 | 2024-04-30 2:13PM EDT | 2024-06-28 | 185.10 | 210.80 | 211.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719P05250000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 230.30 | 211.60 | 217.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05250000 | 2024-04-30 2:36PM EDT | 2024-07-31 | 196.57 | 216.90 | 218.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240816P05250000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 220.00 | 219.90 | 223.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240830P05250000 | 2024-04-30 10:36AM EDT | 2024-08-30 | 191.40 | 224.60 | 227.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW240920P05250000 | 2024-05-01 12:28PM EDT | 2024-09-20 | 242.99 | 232.60 | 233.60 | 0.00 | - | 2 | 0 | 4.15% |
| SPXW240930P05250000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 245.54 | 235.40 | 236.50 | 0.00 | - | 2 | 0 | 4.79% |
| SPX241018P05250000 | 2024-05-01 3:44PM EDT | 2024-10-18 | 236.25 | 240.70 | 242.00 | 0.00 | - | 11 | 0 | 5.48% |
| SPX241115P05250000 | 2024-05-01 10:44AM EDT | 2024-11-15 | 265.48 | 256.70 | 258.00 | 0.00 | - | 5 | 0 | 6.88% |
| SPX241220P05250000 | 2024-05-01 12:08PM EDT | 2024-12-20 | 278.70 | 267.30 | 268.70 | 0.00 | - | 58 | 0 | 7.27% |
| SPXW241231P05250000 | 2024-04-30 3:55PM EDT | 2024-12-31 | 266.43 | 269.10 | 270.30 | 0.00 | - | 2 | 0 | 7.24% |
| SPX250117P05250000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 262.77 | 271.70 | 273.80 | 0.00 | - | 69 | 0 | 7.27% |
| SPX250221P05250000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 289.56 | 281.70 | 284.20 | 0.00 | - | 1 | 0 | 7.54% |
| SPX250321P05250000 | 2024-05-01 3:47PM EDT | 2025-03-21 | 284.20 | 291.40 | 293.30 | 0.00 | - | 208 | 0 | 7.79% |
| SPXW250331P05250000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 316.24 | 294.10 | 295.80 | 0.00 | - | 21 | 0 | 7.83% |
| SPX250417P05250000 | 2024-04-29 1:53PM EDT | 2025-04-17 | 266.18 | 297.50 | 300.30 | 0.00 | - | 200 | 0 | 7.90% |
| SPX250516P05250000 | 2024-04-25 12:32PM EDT | 2025-05-16 | 315.44 | 304.60 | 309.20 | 0.00 | - | - | 0 | 8.10% |
| SPX250620P05250000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 320.54 | 314.40 | 316.60 | 0.00 | - | 2 | 0 | 8.14% |
| SPX251219P05250000 | 2024-05-01 11:26AM EDT | 2025-12-19 | 364.60 | 352.50 | 361.20 | 0.00 | - | 100 | 0 | 8.69% |
© 2024 Yahoo. All rights reserved.