S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5275.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05275000 | 2024-05-01 3:05PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,699 | 2,406 | 33.01% |
| SPXW240503C05275000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 181 | 2,119 | 24.95% |
| SPXW240506C05275000 | 2024-05-01 2:06PM EDT | 2024-05-06 | 0.21 | 0.00 | 0.10 | 0.00 | - | 25 | 1,687 | 15.77% |
| SPXW240507C05275000 | 2024-05-01 3:30PM EDT | 2024-05-07 | 0.25 | 0.05 | 0.15 | 0.00 | - | 13 | 205 | 15.02% |
| SPXW240508C05275000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.15 | 0.15 | 0.25 | 0.00 | - | 62 | 269 | 14.73% |
| SPXW240509C05275000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 1,417 | 14.61% |
| SPXW240510C05275000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.35 | 0.45 | 0.55 | 0.00 | - | 91 | 881 | 14.36% |
| SPXW240513C05275000 | 2024-05-01 11:17AM EDT | 2024-05-13 | 0.85 | 0.65 | 0.75 | 0.00 | - | 55 | 381 | 13.00% |
| SPXW240514C05275000 | 2024-05-02 6:43AM EDT | 2024-05-14 | 0.98 | 0.90 | 1.05 | -1.12 | -53.33% | 3 | 72 | 13.14% |
| SPXW240515C05275000 | 2024-05-01 11:01PM EDT | 2024-05-15 | 1.48 | 1.50 | 1.65 | +0.23 | +18.40% | 1 | 159 | 13.63% |
| SPXW240516C05275000 | 2024-05-02 6:46AM EDT | 2024-05-16 | 2.00 | 1.90 | 2.10 | -1.85 | -48.05% | 1 | 42 | 13.74% |
| SPXW240517C05275000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 2.20 | 2.40 | 2.50 | 0.00 | - | 639 | 1,005 | 13.75% |
| SPXW240520C05275000 | 2024-05-01 2:44PM EDT | 2024-05-20 | 5.00 | 2.85 | 3.10 | 0.00 | - | 5 | 86 | 13.15% |
| SPXW240521C05275000 | 2024-05-01 10:52AM EDT | 2024-05-21 | 3.44 | 3.30 | 3.60 | 0.00 | - | 335 | 369 | 13.22% |
| SPXW240524C05275000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 6.50 | 5.80 | 6.00 | 0.00 | - | 23 | 1,486 | 13.81% |
| SPXW240531C05275000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 6.74 | 8.90 | 9.20 | 0.00 | - | 120 | 1,102 | 13.46% |
| SPXW240607C05275000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 10.99 | 13.60 | 14.00 | 0.00 | - | 44 | 120 | 13.66% |
| SPX240621C05275000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 20.00 | 24.30 | 24.70 | 0.00 | - | 3,406 | 13,260 | 14.04% |
| SPXW240628C05275000 | 2024-05-01 12:53PM EDT | 2024-06-28 | 26.40 | 29.90 | 30.40 | 0.00 | - | 5 | 611 | 14.22% |
| SPX240719C05275000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 44.86 | 46.50 | 47.20 | 0.00 | - | 730 | 1,860 | 14.61% |
| SPXW240731C05275000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 49.93 | 57.10 | 57.90 | 0.00 | - | 13 | 479 | 14.95% |
| SPX240816C05275000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 70.40 | 70.90 | 71.90 | 0.00 | - | 11 | 887 | 15.33% |
| SPXW240830C05275000 | 2024-04-22 11:39AM EDT | 2024-08-30 | 81.24 | 84.30 | 85.10 | 0.00 | - | 2 | 306 | 15.73% |
| SPX240920C05275000 | 2024-05-01 4:07PM EDT | 2024-09-20 | 93.00 | 101.80 | 103.00 | 0.00 | - | 150 | 3,084 | 16.12% |
| SPXW240930C05275000 | 2024-04-29 9:30AM EDT | 2024-09-30 | 145.02 | 110.20 | 111.30 | 0.00 | - | 4 | 158 | 16.29% |
| SPX241018C05275000 | 2024-04-30 11:24AM EDT | 2024-10-18 | 144.60 | 128.30 | 129.80 | 0.00 | - | 40 | 162 | 16.87% |
| SPX241115C05275000 | 2024-04-26 1:21PM EDT | 2024-11-15 | 198.20 | 161.30 | 162.90 | 0.00 | - | 10 | 354 | 18.01% |
| SPX241220C05275000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 228.10 | 191.70 | 193.10 | 0.00 | - | 50 | 2,587 | 18.57% |
| SPXW241231C05275000 | 2024-05-01 3:57PM EDT | 2024-12-31 | 185.84 | 199.50 | 201.30 | 0.00 | - | 4 | 626 | 18.66% |
| SPX250117C05275000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 204.80 | 215.30 | 217.70 | 0.00 | - | 5 | 499 | 19.04% |
| SPX250221C05275000 | 2024-04-17 12:43PM EDT | 2025-02-21 | 260.75 | 244.50 | 246.90 | 0.00 | - | 200 | 886 | 19.53% |
| SPX250321C05275000 | 2024-05-01 12:25PM EDT | 2025-03-21 | 258.11 | 268.60 | 270.20 | 0.00 | - | 40 | 2,740 | 19.92% |
| SPXW250331C05275000 | 2024-04-19 3:24PM EDT | 2025-03-31 | 261.77 | 276.10 | 277.70 | 0.00 | - | 4 | 502 | 20.02% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 291.10 | 294.20 | 0.00 | - | 300 | 600 | 20.38% |
| SPX250620C05275000 | 2024-05-01 11:43AM EDT | 2025-06-20 | 330.42 | 340.20 | 342.90 | 0.00 | - | 4 | 8 | 21.04% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05275000 | 2024-04-24 10:06AM EDT | 2024-05-02 | 187.43 | 219.50 | 227.90 | 0.00 | - | 1 | 16 | 0.00% |
| SPXW240503P05275000 | 2024-04-30 3:19PM EDT | 2024-05-03 | 210.29 | 219.10 | 227.50 | 0.00 | - | 7 | 113 | 0.00% |
| SPXW240506P05275000 | 2024-04-16 9:44AM EDT | 2024-05-06 | 218.00 | 218.00 | 230.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240507P05275000 | 2024-04-22 1:31PM EDT | 2024-05-07 | 246.23 | 217.10 | 225.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPXW240508P05275000 | 2024-04-19 1:29PM EDT | 2024-05-08 | 283.67 | 217.10 | 225.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240509P05275000 | 2024-04-15 3:00PM EDT | 2024-05-09 | 202.37 | 215.80 | 224.30 | 0.00 | - | 38 | 47 | 0.00% |
| SPXW240510P05275000 | 2024-04-29 12:41PM EDT | 2024-05-10 | 155.42 | 216.30 | 223.60 | 0.00 | - | 3 | 105 | 0.00% |
| SPXW240513P05275000 | 2024-04-26 9:48AM EDT | 2024-05-13 | 183.64 | 215.90 | 223.20 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240514P05275000 | 2024-04-15 10:02AM EDT | 2024-05-14 | 125.18 | 215.90 | 223.30 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240515P05275000 | 2024-04-24 10:12AM EDT | 2024-05-15 | 188.03 | 216.50 | 224.00 | 0.00 | - | 5 | 44 | 0.00% |
| SPXW240516P05275000 | 2024-04-12 11:37AM EDT | 2024-05-16 | 143.40 | 215.70 | 223.30 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240517P05275000 | 2024-04-25 11:07AM EDT | 2024-05-17 | 260.80 | 215.80 | 223.00 | 0.00 | - | 5 | 125 | 0.00% |
| SPXW240520P05275000 | 2024-04-29 1:56PM EDT | 2024-05-20 | 156.53 | 215.90 | 223.20 | 0.00 | - | 63 | 82 | 0.00% |
| SPXW240521P05275000 | 2024-04-19 1:22PM EDT | 2024-05-21 | 276.63 | 215.40 | 222.50 | 0.00 | - | 4 | 2 | 0.00% |
| SPXW240524P05275000 | 2024-04-29 2:31PM EDT | 2024-05-24 | 162.85 | 213.60 | 220.80 | 0.00 | - | 29 | 118 | 0.00% |
| SPXW240531P05275000 | 2024-04-30 3:37PM EDT | 2024-05-31 | 205.06 | 213.50 | 220.80 | 0.00 | - | 5 | 110 | 0.00% |
| SPXW240607P05275000 | 2024-04-10 3:10PM EDT | 2024-06-07 | 154.42 | 214.90 | 221.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621P05275000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 273.57 | 216.60 | 223.80 | 0.00 | - | 4 | 245 | 0.00% |
| SPXW240628P05275000 | 2024-04-23 1:49PM EDT | 2024-06-28 | 207.18 | 217.40 | 224.30 | 0.00 | - | 1 | 111 | 0.00% |
| SPX240719P05275000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 240.10 | 221.90 | 224.10 | 0.00 | - | 5 | 226 | 0.00% |
| SPXW240731P05275000 | 2024-04-12 10:29AM EDT | 2024-07-31 | 185.60 | 222.80 | 230.00 | 0.00 | - | 10 | 248 | 0.00% |
| SPX240816P05275000 | 2024-04-22 12:39PM EDT | 2024-08-16 | 277.03 | 228.80 | 231.40 | 0.00 | - | 2 | 151 | 0.00% |
| SPXW240830P05275000 | 2024-04-11 12:57PM EDT | 2024-08-30 | 184.10 | 232.90 | 234.40 | 0.00 | - | 15 | 74 | 0.00% |
| SPXW240920P05275000 | 2024-04-29 10:41AM EDT | 2024-09-20 | 204.67 | 239.90 | 240.80 | 0.00 | - | 10 | 24 | 0.00% |
| SPXW240930P05275000 | 2024-05-01 2:41PM EDT | 2024-09-30 | 232.69 | 242.60 | 243.70 | 0.00 | - | 16 | 116 | 0.00% |
| SPX241018P05275000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 264.29 | 247.30 | 248.80 | 0.00 | - | 2 | 131 | 0.00% |
| SPX241115P05275000 | 2024-04-30 1:56PM EDT | 2024-11-15 | 249.74 | 262.60 | 264.70 | 0.00 | - | 57 | 775 | 5.11% |
| SPX241220P05275000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 253.90 | 273.30 | 274.90 | 0.00 | - | 27 | 2,962 | 5.95% |
| SPXW241231P05275000 | 2024-04-30 1:36PM EDT | 2024-12-31 | 266.02 | 274.80 | 276.50 | 0.00 | - | 3 | 54 | 5.98% |
| SPX250117P05275000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 285.97 | 278.00 | 279.80 | 0.00 | - | 13 | 1,576 | 6.10% |
| SPX250221P05275000 | 2024-04-25 1:31PM EDT | 2025-02-21 | 299.67 | 287.40 | 290.00 | 0.00 | - | 111 | 297 | 6.56% |
| SPX250321P05275000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 311.12 | 297.10 | 299.00 | 0.00 | - | 2 | 2,118 | 6.91% |
| SPXW250331P05275000 | 2024-04-24 1:51PM EDT | 2025-03-31 | 290.96 | 300.00 | 301.20 | 0.00 | - | 4 | 59 | 6.96% |
| SPX250417P05275000 | 2024-04-19 12:07PM EDT | 2025-04-17 | 353.94 | 303.10 | 306.10 | 0.00 | - | 6 | 6 | 7.11% |
| SPX250620P05275000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 332.18 | 319.30 | 322.50 | 0.00 | - | 18 | 16 | 7.48% |
© 2024 Yahoo. All rights reserved.