S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5290.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05290000 | 2024-04-30 4:03PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 34.67% |
| SPXW240503C05290000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 570 | 0 | 26.22% |
| SPXW240506C05290000 | 2024-05-01 3:05PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 0 | 16.58% |
| SPXW240507C05290000 | 2024-05-01 2:59PM EDT | 2024-05-07 | 0.22 | 0.05 | 0.15 | 0.00 | - | 30 | 0 | 15.77% |
| SPXW240508C05290000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.10 | 0.05 | 0.20 | 0.00 | - | 58 | 0 | 15.08% |
| SPXW240509C05290000 | 2024-05-01 3:16PM EDT | 2024-05-09 | 0.52 | 0.15 | 0.30 | 0.00 | - | 7 | 0 | 14.78% |
| SPXW240510C05290000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.40 | 0.25 | 0.40 | 0.00 | - | 12 | 0 | 14.45% |
| SPXW240513C05290000 | 2024-05-01 3:47PM EDT | 2024-05-13 | 0.52 | 0.40 | 0.55 | 0.00 | - | 3 | 0 | 13.05% |
| SPXW240514C05290000 | 2024-04-29 12:15PM EDT | 2024-05-14 | 4.30 | 0.55 | 0.75 | 0.00 | - | 4 | 0 | 13.09% |
| SPXW240515C05290000 | 2024-05-01 9:44AM EDT | 2024-05-15 | 1.35 | 0.95 | 1.15 | 0.00 | - | 2 | 0 | 13.45% |
| SPXW240516C05290000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 1.25 | 1.25 | 1.45 | 0.00 | - | 16 | 0 | 13.49% |
| SPX240517C05290000 | 2024-05-01 11:02AM EDT | 2024-05-17 | 1.77 | 1.35 | 1.60 | 0.00 | - | 253 | 0 | 13.28% |
| SPXW240524C05290000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 7.27 | 4.20 | 4.50 | 0.00 | - | 103 | 0 | 13.50% |
| SPXW240531C05290000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 5.78 | 6.80 | 7.10 | 0.00 | - | 38 | 0 | 13.12% |
| SPXW240607C05290000 | 2024-05-01 12:17PM EDT | 2024-06-07 | 10.10 | 10.80 | 11.30 | 0.00 | - | 32 | 0 | 13.35% |
| SPX240621C05290000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 27.90 | 20.10 | 20.60 | 0.00 | - | 51 | 0 | 13.66% |
| SPXW240628C05290000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 23.55 | 25.40 | 26.00 | 0.00 | - | 5 | 0 | 13.88% |
| SPX240719C05290000 | 2024-05-01 11:38AM EDT | 2024-07-19 | 38.20 | 41.00 | 41.80 | 0.00 | - | 10 | 0 | 14.30% |
| SPXW240731C05290000 | 2024-05-01 4:06PM EDT | 2024-07-31 | 46.10 | 50.80 | 51.80 | 0.00 | - | 298 | 0 | 14.62% |
| SPXW240816C05290000 | 2024-04-29 11:03AM EDT | 2024-08-16 | 93.35 | 64.30 | 65.30 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240830C05290000 | 2024-04-22 3:34PM EDT | 2024-08-30 | 84.09 | 76.50 | 77.80 | 0.00 | - | 6 | 0 | 15.40% |
| SPX240920C05290000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 122.84 | 93.70 | 94.90 | 0.00 | - | 4 | 0 | 15.78% |
| SPX241018C05290000 | 2024-04-26 4:04PM EDT | 2024-10-18 | 149.80 | 119.60 | 121.20 | 0.00 | - | 2 | 0 | 16.55% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05290000 | 2024-04-02 1:34PM EDT | 2024-05-02 | 111.31 | 239.60 | 250.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240503P05290000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 190.35 | 238.50 | 249.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240506P05290000 | 2024-05-01 10:10AM EDT | 2024-05-06 | 266.65 | 234.70 | 251.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240507P05290000 | 2024-04-03 10:45AM EDT | 2024-05-07 | 97.10 | 234.20 | 251.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240508P05290000 | 2024-04-04 10:52AM EDT | 2024-05-08 | 84.50 | 233.30 | 250.60 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240509P05290000 | 2024-04-09 10:28AM EDT | 2024-05-09 | 113.82 | 231.90 | 249.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240510P05290000 | 2024-04-15 2:15PM EDT | 2024-05-10 | 216.39 | 236.90 | 244.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240513P05290000 | 2024-04-09 11:52AM EDT | 2024-05-13 | 124.18 | 236.40 | 243.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240515P05290000 | 2024-04-25 4:05PM EDT | 2024-05-15 | 192.00 | 237.00 | 244.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240516P05290000 | 2024-04-25 4:03PM EDT | 2024-05-16 | 207.21 | 236.10 | 243.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P05290000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 193.19 | 235.70 | 243.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05290000 | 2024-04-29 2:31PM EDT | 2024-05-24 | 175.10 | 232.70 | 240.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240531P05290000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 199.13 | 232.10 | 239.40 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240607P05290000 | 2024-04-29 10:45AM EDT | 2024-06-07 | 176.36 | 232.40 | 239.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240621P05290000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 188.07 | 233.10 | 240.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240628P05290000 | 2024-04-05 2:21PM EDT | 2024-06-28 | 144.40 | 233.20 | 240.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240719P05290000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 187.70 | 236.70 | 239.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240731P05290000 | 2024-04-11 9:45AM EDT | 2024-07-31 | 181.30 | 236.50 | 244.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240816P05290000 | 2024-04-19 10:17AM EDT | 2024-08-16 | 285.64 | 241.70 | 245.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240830P05290000 | 2024-04-15 10:08AM EDT | 2024-08-30 | 200.90 | 245.30 | 248.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX240920P05290000 | 2024-05-01 11:07AM EDT | 2024-09-20 | 263.23 | 250.60 | 253.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05290000 | 2024-04-11 9:35AM EDT | 2024-09-30 | 203.51 | 253.80 | 256.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.