S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5280.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05280000 | 2024-05-01 3:47PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 0 | 33.59% |
| SPXW240503C05280000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 61 | 0 | 25.34% |
| SPXW240506C05280000 | 2024-05-01 10:10AM EDT | 2024-05-06 | 0.20 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 16.04% |
| SPXW240507C05280000 | 2024-05-01 2:47PM EDT | 2024-05-07 | 0.30 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 15.28% |
| SPXW240508C05280000 | 2024-05-01 3:46PM EDT | 2024-05-08 | 0.20 | 0.05 | 0.20 | 0.00 | - | 46 | 0 | 14.60% |
| SPXW240509C05280000 | 2024-04-30 1:05PM EDT | 2024-05-09 | 1.05 | 0.20 | 0.35 | 0.00 | - | 3 | 0 | 14.60% |
| SPXW240510C05280000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.60 | 0.35 | 0.50 | 0.00 | - | 15 | 0 | 14.41% |
| SPXW240513C05280000 | 2024-05-01 10:19AM EDT | 2024-05-13 | 0.84 | 0.50 | 0.65 | 0.00 | - | 61 | 0 | 12.94% |
| SPXW240514C05280000 | 2024-05-01 11:41AM EDT | 2024-05-14 | 1.09 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 13.03% |
| SPXW240515C05280000 | 2024-05-01 3:37PM EDT | 2024-05-15 | 1.72 | 1.20 | 1.40 | 0.00 | - | 7 | 0 | 13.47% |
| SPXW240516C05280000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 1.25 | 1.55 | 1.75 | 0.00 | - | 3 | 0 | 13.51% |
| SPX240517C05280000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.42 | 1.75 | 1.90 | 0.00 | - | 501 | 0 | 13.27% |
| SPXW240524C05280000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 4.00 | 5.00 | 5.20 | 0.00 | - | 13 | 0 | 13.55% |
| SPXW240531C05280000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.13 | 7.80 | 8.10 | 0.00 | - | 15 | 0 | 13.20% |
| SPXW240607C05280000 | 2024-05-01 4:02PM EDT | 2024-06-07 | 10.20 | 12.10 | 12.70 | 0.00 | - | 14 | 0 | 13.45% |
| SPXW240621C05280000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 18.90 | 22.50 | 23.00 | 0.00 | - | 19 | 0 | 13.85% |
| SPXW240628C05280000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 26.73 | 27.50 | 28.30 | 0.00 | - | 1 | 0 | 14.00% |
| SPXW240719C05280000 | 2024-05-01 10:51AM EDT | 2024-07-19 | 41.98 | 44.00 | 44.80 | 0.00 | - | 1 | 0 | 14.43% |
| SPXW240731C05280000 | 2024-05-01 1:46AM EDT | 2024-07-31 | 52.40 | 53.90 | 54.90 | 0.00 | - | 12 | 0 | 14.73% |
| SPXW240816C05280000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 83.90 | 67.70 | 68.80 | 0.00 | - | 144 | 0 | 15.13% |
| SPXW240830C05280000 | 2024-04-30 2:26PM EDT | 2024-08-30 | 91.99 | 80.00 | 81.50 | 0.00 | - | 1 | 0 | 15.51% |
| SPX240920C05280000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 127.44 | 97.60 | 98.70 | 0.00 | - | 2 | 0 | 15.87% |
| SPXW240930C05280000 | 2024-04-16 3:48PM EDT | 2024-09-30 | 143.90 | 105.60 | 107.00 | 0.00 | - | 17 | 0 | 16.05% |
| SPX241018C05280000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 115.87 | 123.70 | 125.40 | 0.00 | - | 2 | 0 | 16.64% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05280000 | 2024-04-30 4:01PM EDT | 2024-05-02 | 239.25 | 229.40 | 240.40 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240503P05280000 | 2024-04-17 12:09PM EDT | 2024-05-03 | 251.49 | 228.80 | 239.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506P05280000 | 2024-04-17 12:09PM EDT | 2024-05-06 | 251.29 | 225.20 | 242.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240507P05280000 | 2024-04-08 2:13PM EDT | 2024-05-07 | 98.99 | 221.80 | 244.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05280000 | 2024-04-24 3:54PM EDT | 2024-05-08 | 198.20 | 221.00 | 243.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240509P05280000 | 2024-04-15 2:58PM EDT | 2024-05-09 | 207.58 | 228.40 | 236.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05280000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 220.70 | 227.50 | 234.80 | 0.00 | - | 32 | 0 | 0.00% |
| SPXW240513P05280000 | 2024-04-22 10:01AM EDT | 2024-05-13 | 271.89 | 227.80 | 235.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240514P05280000 | 2024-04-12 3:01PM EDT | 2024-05-14 | 175.44 | 227.10 | 234.40 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240516P05280000 | 2024-04-12 1:47PM EDT | 2024-05-16 | 169.36 | 226.90 | 234.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240517P05280000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 192.78 | 227.40 | 234.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05280000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 249.10 | 224.00 | 231.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05280000 | 2024-04-26 2:52PM EDT | 2024-05-31 | 174.16 | 224.50 | 231.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05280000 | 2024-04-22 1:45PM EDT | 2024-06-07 | 252.05 | 223.50 | 230.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05280000 | 2024-04-15 2:37PM EDT | 2024-06-21 | 212.86 | 224.60 | 232.10 | 0.00 | - | 622 | 0 | 0.00% |
| SPXW240628P05280000 | 2024-04-30 3:02PM EDT | 2024-06-28 | 211.53 | 225.20 | 233.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX240719P05280000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 181.70 | 229.20 | 232.40 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240731P05280000 | 2024-04-22 12:39PM EDT | 2024-07-31 | 277.63 | 229.40 | 237.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05280000 | 2024-03-28 9:43AM EDT | 2024-08-16 | 137.86 | 192.00 | 216.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830P05280000 | 2024-03-20 3:03PM EDT | 2024-08-30 | 164.08 | 303.10 | 311.40 | 0.00 | - | 6 | 11 | 12.23% |
| SPX240920P05280000 | 2024-04-26 11:41AM EDT | 2024-09-20 | 217.08 | 244.80 | 248.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.