S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5260.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05260000 | 2024-05-01 2:30PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 121 | 0 | 31.25% |
| SPXW240503C05260000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 245 | 0 | 23.63% |
| SPXW240506C05260000 | 2024-05-01 3:03PM EDT | 2024-05-06 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 15.63% |
| SPXW240507C05260000 | 2024-05-01 3:30PM EDT | 2024-05-07 | 0.35 | 0.05 | 0.20 | 0.00 | - | 53 | 0 | 14.72% |
| SPXW240508C05260000 | 2024-05-01 3:53PM EDT | 2024-05-08 | 0.25 | 0.20 | 0.30 | 0.00 | - | 98 | 0 | 14.31% |
| SPXW240509C05260000 | 2024-05-01 1:02PM EDT | 2024-05-09 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 14.30% |
| SPXW240510C05260000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.57 | 0.65 | 0.75 | 0.00 | - | 83 | 0 | 14.28% |
| SPXW240513C05260000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 0.69 | 0.90 | 1.05 | 0.00 | - | 16 | 0 | 13.01% |
| SPXW240514C05260000 | 2024-05-01 3:39PM EDT | 2024-05-14 | 1.40 | 1.25 | 1.45 | 0.00 | - | 401 | 0 | 13.18% |
| SPXW240515C05260000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 1.67 | 2.00 | 2.20 | 0.00 | - | 46 | 0 | 13.68% |
| SPXW240516C05260000 | 2024-05-01 4:03PM EDT | 2024-05-16 | 1.92 | 2.55 | 2.75 | 0.00 | - | 30 | 0 | 13.79% |
| SPX240517C05260000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 2.16 | 2.80 | 3.00 | 0.00 | - | 45 | 0 | 13.59% |
| SPXW240520C05260000 | 2024-05-01 3:55PM EDT | 2024-05-20 | 2.89 | 3.70 | 4.00 | 0.00 | - | 8 | 0 | 13.24% |
| SPXW240524C05260000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 9.20 | 7.20 | 7.50 | 0.00 | - | 26 | 0 | 13.96% |
| SPXW240531C05260000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 8.08 | 10.80 | 11.10 | 0.00 | - | 142 | 0 | 13.60% |
| SPXW240607C05260000 | 2024-05-01 3:08PM EDT | 2024-06-07 | 22.96 | 15.80 | 16.20 | 0.00 | - | 18 | 0 | 13.74% |
| SPXW240621C05260000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 29.70 | 27.70 | 28.10 | 0.00 | - | 56 | 0 | 14.20% |
| SPXW240628C05260000 | 2024-05-01 2:26PM EDT | 2024-06-28 | 32.85 | 33.40 | 33.90 | 0.00 | - | 1 | 0 | 14.34% |
| SPX240719C05260000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 48.64 | 50.90 | 51.50 | 0.00 | - | 10 | 0 | 14.73% |
| SPXW240731C05260000 | 2024-04-25 10:29AM EDT | 2024-07-31 | 61.40 | 61.90 | 62.60 | 0.00 | - | 5 | 0 | 15.07% |
| SPXW240816C05260000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 156.89 | 76.60 | 77.40 | 0.00 | - | - | 0 | 15.49% |
| SPXW240830C05260000 | 2024-05-01 3:32PM EDT | 2024-08-30 | 96.28 | 89.90 | 91.00 | 0.00 | - | 75 | 0 | 15.89% |
| SPX240920C05260000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 128.32 | 108.20 | 109.30 | 0.00 | - | 1 | 0 | 16.28% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 2024-09-30 | 112.19 | 116.10 | 117.30 | 0.00 | - | - | 0 | 16.41% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05260000 | 2024-05-01 3:41PM EDT | 2024-05-02 | 211.84 | 203.50 | 214.20 | 0.00 | - | 147 | 0 | 0.00% |
| SPXW240503P05260000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 212.33 | 202.90 | 213.70 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240506P05260000 | 2024-04-30 10:20AM EDT | 2024-05-06 | 148.90 | 200.80 | 214.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240507P05260000 | 2024-04-15 10:04AM EDT | 2024-05-07 | 113.32 | 200.30 | 213.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240508P05260000 | 2024-04-11 3:47PM EDT | 2024-05-08 | 87.37 | 200.20 | 212.50 | 0.00 | - | 43 | 0 | 0.00% |
| SPXW240509P05260000 | 2024-04-03 12:24PM EDT | 2024-05-09 | 83.30 | 200.20 | 211.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240510P05260000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 209.58 | 203.10 | 207.50 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240513P05260000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 169.93 | 202.70 | 207.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05260000 | 2024-04-23 10:22AM EDT | 2024-05-14 | 199.80 | 203.00 | 207.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240515P05260000 | 2024-04-18 1:29PM EDT | 2024-05-15 | 240.14 | 203.90 | 208.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05260000 | 2024-04-22 2:41PM EDT | 2024-05-16 | 223.14 | 203.20 | 207.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05260000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 189.18 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240520P05260000 | 2024-04-29 1:56PM EDT | 2024-05-20 | 144.55 | 203.40 | 207.70 | 0.00 | - | 63 | 0 | 0.00% |
| SPXW240524P05260000 | 2024-04-24 11:37AM EDT | 2024-05-24 | 191.65 | 201.60 | 205.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05260000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 156.80 | 202.00 | 206.60 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240607P05260000 | 2024-04-15 9:51AM EDT | 2024-06-07 | 135.87 | 203.00 | 207.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05260000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 177.02 | 206.30 | 210.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05260000 | 2024-04-26 10:12AM EDT | 2024-06-28 | 173.30 | 207.20 | 211.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P05260000 | 2024-04-23 10:08AM EDT | 2024-07-19 | 218.10 | 211.50 | 215.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05260000 | 2024-04-29 3:10PM EDT | 2024-07-31 | 187.00 | 213.60 | 221.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P05260000 | 2024-04-22 12:41PM EDT | 2024-08-16 | 268.36 | 219.30 | 222.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05260000 | 2024-03-27 9:49AM EDT | 2024-08-30 | 144.70 | 207.70 | 209.20 | 0.00 | - | 26 | 42 | 0.00% |
| SPX240920P05260000 | 2024-04-22 11:19AM EDT | 2024-09-20 | 290.13 | 229.80 | 232.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05260000 | 2024-04-10 1:58PM EDT | 2024-09-30 | 196.44 | 234.50 | 235.50 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.