S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5270.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05270000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 278 | 32.42% |
| SPXW240503C05270000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 76 | 1,042 | 24.51% |
| SPXW240506C05270000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 0.09 | 0.00 | 0.10 | 0.00 | - | 94 | 393 | 15.50% |
| SPXW240507C05270000 | 2024-05-01 3:02PM EDT | 2024-05-07 | 0.40 | 0.05 | 0.15 | 0.00 | - | 16 | 144 | 14.77% |
| SPXW240508C05270000 | 2024-05-02 5:32AM EDT | 2024-05-08 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 4 | 420 | 14.49% |
| SPXW240509C05270000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.20 | 0.30 | 0.45 | 0.00 | - | 17 | 47 | 14.59% |
| SPXW240510C05270000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.76 | 0.55 | 0.65 | 0.00 | - | 52 | 0 | 14.46% |
| SPXW240513C05270000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 0.57 | 0.80 | 0.90 | 0.00 | - | 7 | 252 | 13.14% |
| SPXW240514C05270000 | 2024-05-01 9:41AM EDT | 2024-05-14 | 1.39 | 1.05 | 1.20 | 0.00 | - | 3 | 92 | 13.20% |
| SPXW240515C05270000 | 2024-05-01 3:18PM EDT | 2024-05-15 | 3.30 | 1.80 | 1.90 | 0.00 | - | 9 | 51 | 13.76% |
| SPXW240516C05270000 | 2024-05-01 3:39PM EDT | 2024-05-16 | 2.25 | 2.30 | 2.45 | 0.00 | - | 18 | 31 | 13.93% |
| SPX240517C05270000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.67 | 2.45 | 2.60 | 0.00 | - | 271 | 4,523 | 13.64% |
| SPXW240524C05270000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 4.60 | 6.60 | 6.80 | 0.00 | - | 15 | 437 | 14.03% |
| SPXW240531C05270000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 7.00 | 10.00 | 10.30 | 0.00 | - | 36 | 464 | 13.69% |
| SPXW240607C05270000 | 2024-05-01 1:25PM EDT | 2024-06-07 | 12.70 | 15.00 | 15.30 | 0.00 | - | 8 | 37 | 13.86% |
| SPXW240621C05270000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 20.70 | 26.50 | 26.80 | 0.00 | - | 33 | 318 | 14.29% |
| SPXW240628C05270000 | 2024-05-01 11:51AM EDT | 2024-06-28 | 27.50 | 32.00 | 32.50 | 0.00 | - | 2 | 246 | 14.43% |
| SPXW240719C05270000 | 2024-05-01 10:51AM EDT | 2024-07-19 | 44.73 | 49.80 | 50.50 | 0.00 | - | 1 | 286 | 14.91% |
| SPXW240731C05270000 | 2024-04-24 11:42AM EDT | 2024-07-31 | 74.58 | 60.00 | 60.80 | 0.00 | - | 8 | 15 | 15.15% |
| SPXW240816C05270000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 91.71 | 74.60 | 75.30 | 0.00 | - | 1 | 3 | 15.55% |
| SPXW240830C05270000 | 2024-04-17 12:48PM EDT | 2024-08-30 | 103.78 | 87.60 | 88.60 | 0.00 | - | 1 | 280 | 15.94% |
| SPX240920C05270000 | 2024-04-23 11:26AM EDT | 2024-09-20 | 126.76 | 105.60 | 106.60 | 0.00 | - | 52 | 74 | 16.31% |
| SPXW240930C05270000 | 2024-04-25 9:33AM EDT | 2024-09-30 | 106.70 | 114.10 | 115.20 | 0.00 | - | - | 21 | 16.49% |
| SPX241018C05270000 | 2024-05-01 12:20PM EDT | 2024-10-18 | 121.48 | 132.40 | 133.70 | 0.00 | - | 60 | 64 | 17.05% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05270000 | 2024-04-26 1:42PM EDT | 2024-05-02 | 157.05 | 210.30 | 218.70 | 0.00 | - | 5 | 9 | 0.00% |
| SPXW240503P05270000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 226.08 | 209.50 | 217.80 | 0.00 | - | 22 | 186 | 0.00% |
| SPXW240506P05270000 | 2024-04-30 1:27PM EDT | 2024-05-06 | 195.60 | 208.90 | 217.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240507P05270000 | 2024-04-09 3:29PM EDT | 2024-05-07 | 96.81 | 208.40 | 216.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240508P05270000 | 2024-04-30 12:34PM EDT | 2024-05-08 | 193.75 | 207.70 | 216.10 | 0.00 | - | 5 | 130 | 0.00% |
| SPXW240509P05270000 | 2024-04-30 3:59PM EDT | 2024-05-09 | 222.37 | 206.50 | 215.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240510P05270000 | 2024-04-16 10:14AM EDT | 2024-05-10 | 203.02 | 208.20 | 213.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPXW240513P05270000 | 2024-04-26 9:57AM EDT | 2024-05-13 | 170.59 | 207.80 | 212.30 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240514P05270000 | 2024-04-11 1:13PM EDT | 2024-05-14 | 111.10 | 207.90 | 212.80 | 0.00 | - | - | 14 | 0.00% |
| SPXW240516P05270000 | 2024-04-22 2:41PM EDT | 2024-05-16 | 231.62 | 208.00 | 212.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240517P05270000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 167.39 | 207.50 | 212.20 | 0.00 | - | 1 | 208 | 0.00% |
| SPXW240524P05270000 | 2024-04-24 11:37AM EDT | 2024-05-24 | 199.46 | 205.90 | 210.50 | 0.00 | - | 1 | 27 | 0.00% |
| SPXW240531P05270000 | 2024-04-26 2:52PM EDT | 2024-05-31 | 166.56 | 206.10 | 210.70 | 0.00 | - | 1 | 303 | 0.00% |
| SPXW240607P05270000 | 2024-04-10 1:27PM EDT | 2024-06-07 | 142.20 | 207.40 | 212.20 | 0.00 | - | - | 11 | 0.00% |
| SPXW240621P05270000 | 2024-04-15 9:50AM EDT | 2024-06-21 | 151.10 | 210.30 | 215.10 | 0.00 | - | 2 | 394 | 0.00% |
| SPXW240628P05270000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 235.19 | 211.00 | 215.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05270000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 243.50 | 213.20 | 220.20 | 0.00 | - | 2 | 337 | 0.00% |
| SPXW240731P05270000 | 2024-04-22 2:53PM EDT | 2024-07-31 | 247.62 | 216.60 | 223.60 | 0.00 | - | 4 | 26 | 0.00% |
| SPX240816P05270000 | 2024-04-22 2:53PM EDT | 2024-08-16 | 251.32 | 222.60 | 225.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05270000 | 2024-04-19 12:07PM EDT | 2024-08-30 | 287.34 | 227.00 | 228.50 | 0.00 | - | 12 | 19 | 0.00% |
| SPX240920P05270000 | 2024-04-22 10:39AM EDT | 2024-09-20 | 289.58 | 233.20 | 235.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05270000 | 2024-04-17 11:00AM EDT | 2024-09-30 | 258.30 | 237.00 | 238.20 | 0.00 | - | 5 | 5 | 0.00% |
| SPX241018P05270000 | 2024-04-26 10:00AM EDT | 2024-10-18 | 221.77 | 241.70 | 243.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.