S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5300.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05300000 | 2024-05-01 3:43PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 0 | 35.74% |
| SPXW240503C05300000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 941 | 0 | 27.05% |
| SPXW240506C05300000 | 2024-05-01 2:48PM EDT | 2024-05-06 | 0.13 | 0.00 | 0.10 | 0.00 | - | 46 | 0 | 17.09% |
| SPXW240507C05300000 | 2024-05-01 2:58PM EDT | 2024-05-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 22 | 0 | 16.29% |
| SPXW240508C05300000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.15 | 0.05 | 0.15 | 0.00 | - | 487 | 0 | 15.06% |
| SPXW240509C05300000 | 2024-05-01 9:44AM EDT | 2024-05-09 | 0.37 | 0.10 | 0.25 | 0.00 | - | 12 | 0 | 14.93% |
| SPXW240510C05300000 | 2024-05-01 9:22PM EDT | 2024-05-10 | 0.27 | 0.20 | 0.35 | +0.02 | +8.00% | 40 | 0 | 14.65% |
| SPXW240513C05300000 | 2024-05-01 3:13PM EDT | 2024-05-13 | 0.85 | 0.25 | 0.45 | 0.00 | - | 19 | 0 | 13.10% |
| SPXW240514C05300000 | 2024-05-01 9:57AM EDT | 2024-05-14 | 0.70 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 13.07% |
| SPXW240515C05300000 | 2024-05-01 3:51PM EDT | 2024-05-15 | 0.81 | 0.80 | 0.95 | 0.00 | - | 9 | 0 | 13.45% |
| SPXW240516C05300000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 0.79 | 1.05 | 1.25 | 0.00 | - | 13 | 0 | 13.56% |
| SPXW240517C05300000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.06 | 1.40 | 1.50 | 0.00 | - | 175 | 0 | 13.52% |
| SPXW240520C05300000 | 2024-05-01 9:59AM EDT | 2024-05-20 | 1.95 | 1.65 | 1.85 | 0.00 | - | 5 | 0 | 12.86% |
| SPXW240521C05300000 | 2024-05-01 10:52AM EDT | 2024-05-21 | 2.27 | 2.00 | 2.20 | 0.00 | - | 335 | 0 | 12.92% |
| SPXW240522C05300000 | 2024-04-30 2:55PM EDT | 2024-05-22 | 3.92 | 2.40 | 2.60 | 0.00 | - | 50 | 0 | 13.00% |
| SPXW240523C05300000 | 2024-04-30 3:22PM EDT | 2024-05-23 | 4.62 | 3.20 | 3.40 | 0.00 | - | 424 | 0 | 13.38% |
| SPXW240524C05300000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 2.95 | 3.70 | 3.90 | 0.00 | - | 84 | 0 | 13.46% |
| SPXW240528C05300000 | 2024-05-01 12:06PM EDT | 2024-05-28 | 3.85 | 4.30 | 4.50 | 0.00 | - | 15 | 0 | 12.80% |
| SPXW240529C05300000 | 2024-04-30 12:52PM EDT | 2024-05-29 | 7.55 | 4.80 | 5.00 | 0.00 | - | 67 | 0 | 12.86% |
| SPXW240530C05300000 | 2024-05-01 3:50PM EDT | 2024-05-30 | 5.50 | 5.40 | 5.60 | 0.00 | - | 32 | 0 | 12.96% |
| SPXW240531C05300000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 4.80 | 6.10 | 6.30 | 0.00 | - | 173 | 0 | 13.10% |
| SPXW240603C05300000 | 2024-05-01 4:00PM EDT | 2024-06-03 | 5.32 | 6.70 | 7.00 | 0.00 | - | 101 | 0 | 12.81% |
| SPXW240604C05300000 | 2024-05-01 8:51PM EDT | 2024-06-04 | 7.50 | 7.30 | 7.70 | -2.01 | -21.14% | 3 | 0 | 12.91% |
| SPXW240607C05300000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 7.77 | 9.70 | 10.10 | 0.00 | - | 46 | 0 | 13.27% |
| SPXW240610C05300000 | 2024-05-01 11:21AM EDT | 2024-06-10 | 9.32 | 10.40 | 11.00 | 0.00 | - | 5 | 0 | 13.07% |
| SPXW240614C05300000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 12.63 | 14.90 | 15.40 | 0.00 | - | 73 | 0 | 13.73% |
| SPX240621C05300000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 16.30 | 18.50 | 18.90 | 0.00 | - | 4,124 | 0 | 13.59% |
| SPXW240628C05300000 | 2024-05-01 3:55PM EDT | 2024-06-28 | 20.00 | 23.50 | 24.00 | 0.00 | - | 88 | 0 | 13.80% |
| SPX240719C05300000 | 2024-05-01 9:52PM EDT | 2024-07-19 | 38.30 | 38.40 | 38.90 | +4.12 | +12.05% | 10 | 0 | 14.17% |
| SPXW240731C05300000 | 2024-05-01 3:15PM EDT | 2024-07-31 | 61.98 | 48.10 | 49.10 | 0.00 | - | 38 | 0 | 14.56% |
| SPXW240816C05300000 | 2024-05-01 1:06PM EDT | 2024-08-16 | 56.40 | 61.30 | 61.80 | 0.00 | - | 23 | 0 | 14.90% |
| SPXW240830C05300000 | 2024-04-25 10:33AM EDT | 2024-08-30 | 72.80 | 73.30 | 73.90 | 0.00 | - | 7 | 0 | 15.27% |
| SPX240920C05300000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 98.13 | 90.20 | 91.00 | 0.00 | - | 128 | 0 | 15.68% |
| SPXW240930C05300000 | 2024-05-01 12:40PM EDT | 2024-09-30 | 92.10 | 97.90 | 98.80 | 0.00 | - | 54 | 0 | 15.84% |
| SPX241018C05300000 | 2024-05-01 2:59PM EDT | 2024-10-18 | 133.97 | 115.80 | 116.60 | 0.00 | - | 12 | 0 | 16.42% |
| SPX241115C05300000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 150.42 | 147.60 | 149.00 | 0.00 | - | 17 | 0 | 17.59% |
| SPX241220C05300000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 177.55 | 176.60 | 178.10 | 0.00 | - | 127 | 0 | 18.13% |
| SPXW241231C05300000 | 2024-05-01 3:55PM EDT | 2024-12-31 | 175.00 | 185.10 | 186.40 | 0.00 | - | 114 | 0 | 18.25% |
| SPX250117C05300000 | 2024-05-01 12:49PM EDT | 2025-01-17 | 192.41 | 200.80 | 202.30 | 0.00 | - | 2 | 0 | 18.62% |
| SPX250221C05300000 | 2024-04-26 12:07PM EDT | 2025-02-21 | 265.20 | 229.40 | 231.20 | 0.00 | - | 350 | 0 | 19.14% |
| SPX250321C05300000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 260.97 | 252.60 | 254.40 | 0.00 | - | 332 | 0 | 19.55% |
| SPXW250331C05300000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 253.63 | 259.80 | 261.60 | 0.00 | - | 57 | 0 | 19.64% |
| SPX250417C05300000 | 2024-05-01 9:41AM EDT | 2025-04-17 | 271.70 | 274.90 | 277.60 | 0.00 | - | 50 | 0 | 19.99% |
| SPX250516C05300000 | 2024-05-01 2:00PM EDT | 2025-05-16 | 299.49 | 296.30 | 300.60 | 0.00 | - | 3 | 0 | 20.35% |
| SPX250620C05300000 | 2024-05-01 1:06PM EDT | 2025-06-20 | 313.51 | 322.80 | 325.90 | 0.00 | - | 200 | 0 | 20.67% |
| SPX251219C05300000 | 2024-05-01 3:10PM EDT | 2025-12-19 | 483.50 | 446.80 | 463.50 | 0.00 | - | 1 | 0 | 22.63% |
| SPX261218C05300000 | 2024-04-30 12:22PM EDT | 2026-12-18 | 707.31 | 652.00 | 700.40 | 0.00 | - | 200 | 0 | 25.13% |
| SPX271217C05300000 | 2024-04-30 11:20AM EDT | 2027-12-17 | 909.65 | 820.60 | 922.90 | 0.00 | - | 2 | 0 | 27.27% |
| SPX281215C05300000 | 2024-04-29 9:52AM EDT | 2028-12-15 | 1,113.42 | 926.80 | 1,192.10 | 0.00 | - | 7 | 0 | 30.53% |
| SPX291221C05300000 | 2024-04-19 2:40PM EDT | 2029-12-21 | 1,220.00 | 1,088.20 | 1,390.00 | 0.00 | - | 1 | 0 | 31.96% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05300000 | 2024-05-01 3:39PM EDT | 2024-05-02 | 251.18 | 248.50 | 259.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240503P05300000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 263.13 | 247.70 | 258.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506P05300000 | 2024-04-22 10:26AM EDT | 2024-05-06 | 308.02 | 247.00 | 258.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05300000 | 2024-05-01 10:00AM EDT | 2024-05-07 | 275.60 | 246.40 | 257.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508P05300000 | 2024-05-01 9:42AM EDT | 2024-05-08 | 267.99 | 245.70 | 256.50 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240509P05300000 | 2024-04-22 1:32PM EDT | 2024-05-09 | 271.33 | 246.10 | 253.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240510P05300000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 248.00 | 246.00 | 253.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240513P05300000 | 2024-04-09 12:29PM EDT | 2024-05-13 | 126.22 | 245.40 | 252.60 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240514P05300000 | 2024-04-30 10:47AM EDT | 2024-05-14 | 186.79 | 245.50 | 252.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240515P05300000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 272.61 | 246.10 | 253.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516P05300000 | 2024-04-25 4:03PM EDT | 2024-05-16 | 216.73 | 245.00 | 252.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05300000 | 2024-04-26 12:20PM EDT | 2024-05-17 | 193.14 | 244.70 | 251.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240520P05300000 | 2024-04-29 4:01PM EDT | 2024-05-20 | 177.27 | 244.70 | 251.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240522P05300000 | 2024-04-24 9:48AM EDT | 2024-05-22 | 209.02 | 243.80 | 251.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240523P05300000 | 2024-04-23 4:26AM EDT | 2024-05-23 | 265.04 | 241.70 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05300000 | 2024-04-19 2:12PM EDT | 2024-05-24 | 303.25 | 241.40 | 248.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240528P05300000 | 2024-04-19 11:51AM EDT | 2024-05-28 | 290.92 | 241.70 | 249.10 | 0.00 | - | 134 | 0 | 0.00% |
| SPXW240530P05300000 | 2024-04-24 10:30AM EDT | 2024-05-30 | 213.97 | 241.70 | 248.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05300000 | 2024-04-29 2:36PM EDT | 2024-05-31 | 188.56 | 240.40 | 247.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240603P05300000 | 2024-04-26 11:01AM EDT | 2024-06-03 | 192.00 | 240.20 | 247.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607P05300000 | 2024-04-30 10:00AM EDT | 2024-06-07 | 190.91 | 240.00 | 247.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614P05300000 | 2024-04-19 12:53PM EDT | 2024-06-14 | 299.66 | 240.40 | 249.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621P05300000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 263.50 | 243.50 | 244.30 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240628P05300000 | 2024-05-01 3:16PM EDT | 2024-06-28 | 209.68 | 239.90 | 248.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05300000 | 2024-04-29 11:32AM EDT | 2024-07-19 | 198.60 | 243.90 | 245.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05300000 | 2024-05-01 12:39PM EDT | 2024-07-31 | 265.30 | 242.20 | 251.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816P05300000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 233.93 | 245.20 | 254.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05300000 | 2024-04-23 11:21AM EDT | 2024-08-30 | 245.99 | 250.80 | 253.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05300000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 244.37 | 256.20 | 258.60 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240930P05300000 | 2024-05-01 3:38PM EDT | 2024-09-30 | 256.10 | 258.90 | 261.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05300000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 238.00 | 261.70 | 267.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241115P05300000 | 2024-04-30 3:36PM EDT | 2024-11-15 | 268.00 | 277.90 | 279.80 | 0.00 | - | 60 | 0 | 0.00% |
| SPX241220P05300000 | 2024-05-01 12:09PM EDT | 2024-12-20 | 305.80 | 287.40 | 289.30 | 0.00 | - | 1,229 | 0 | 4.98% |
| SPXW241231P05300000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 267.72 | 289.00 | 290.40 | 0.00 | - | 5 | 0 | 5.03% |
| SPX250117P05300000 | 2024-05-01 12:49PM EDT | 2025-01-17 | 305.66 | 291.40 | 293.20 | 0.00 | - | 10 | 0 | 5.23% |
| SPX250221P05300000 | 2024-04-30 2:14PM EDT | 2025-02-21 | 286.78 | 300.70 | 303.20 | 0.00 | - | 3 | 0 | 5.93% |
| SPX250321P05300000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 319.59 | 309.30 | 311.60 | 0.00 | - | 10 | 0 | 6.36% |
| SPXW250331P05300000 | 2024-04-30 12:11PM EDT | 2025-03-31 | 296.09 | 311.90 | 314.00 | 0.00 | - | 2 | 0 | 6.45% |
| SPX250417P05300000 | 2024-05-01 9:41AM EDT | 2025-04-17 | 324.80 | 315.20 | 317.80 | 0.00 | - | 50 | 0 | 6.56% |
| SPX250620P05300000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 343.04 | 331.10 | 333.90 | 0.00 | - | 34 | 0 | 7.04% |
| SPX251219P05300000 | 2024-04-29 12:45PM EDT | 2025-12-19 | 345.13 | 368.50 | 377.10 | 0.00 | - | 200 | 0 | 7.88% |
| SPX261218P05300000 | 2024-04-30 12:22PM EDT | 2026-12-18 | 414.86 | 418.20 | 442.10 | 0.00 | - | 202 | 0 | 8.39% |
| SPX271217P05300000 | 2024-04-30 11:20AM EDT | 2027-12-17 | 459.60 | 449.70 | 499.50 | 0.00 | - | 2 | 0 | 8.72% |
| SPX281215P05300000 | 2024-04-29 9:52AM EDT | 2028-12-15 | 501.51 | 449.70 | 586.40 | 0.00 | - | 7 | 0 | 9.79% |
| SPX291221P05300000 | 2024-03-26 10:43AM EDT | 2029-12-21 | 544.32 | 545.50 | 571.40 | 0.00 | - | 1 | 1 | 8.56% |
© 2024 Yahoo. All rights reserved.