S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5310.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05310000 | 2024-05-01 10:10AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 36.91% |
| SPXW240503C05310000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 333 | 2,698 | 27.88% |
| SPXW240506C05310000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 392 | 17.63% |
| SPXW240507C05310000 | 2024-04-30 4:05PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.15 | 0.00 | - | 78 | 83 | 16.77% |
| SPXW240508C05310000 | 2024-05-01 2:55PM EDT | 2024-05-08 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 457 | 15.53% |
| SPXW240509C05310000 | 2024-04-30 2:49PM EDT | 2024-05-09 | 0.55 | 0.10 | 0.20 | 0.00 | - | 1 | 64 | 14.99% |
| SPXW240510C05310000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.52 | 0.20 | 0.30 | 0.00 | - | 113 | 586 | 14.81% |
| SPXW240513C05310000 | 2024-05-01 3:15PM EDT | 2024-05-13 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 51 | 13.29% |
| SPXW240514C05310000 | 2024-05-01 11:41AM EDT | 2024-05-14 | 0.59 | 0.40 | 0.55 | 0.00 | - | 1 | 30 | 13.31% |
| SPXW240517C05310000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 1.24 | 1.20 | 1.30 | 0.00 | - | 51 | 1,011 | 13.59% |
| SPXW240524C05310000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 2.50 | 3.30 | 3.50 | 0.00 | - | 13 | 218 | 13.52% |
| SPXW240531C05310000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 4.75 | 5.50 | 5.70 | 0.00 | - | 126 | 242 | 13.13% |
| SPXW240607C05310000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 6.87 | 9.00 | 9.40 | 0.00 | - | 45 | 50 | 13.35% |
| SPX240621C05310000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 16.35 | 17.60 | 17.90 | 0.00 | - | 60 | 8,885 | 13.67% |
| SPXW240628C05310000 | 2024-05-01 2:44PM EDT | 2024-06-28 | 28.82 | 22.60 | 22.90 | 0.00 | - | 12 | 123 | 13.89% |
| SPX240719C05310000 | 2024-05-01 3:01PM EDT | 2024-07-19 | 48.50 | 37.10 | 37.80 | 0.00 | - | 55 | 122 | 14.29% |
| SPXW240731C05310000 | 2024-05-01 1:29PM EDT | 2024-07-31 | 42.03 | 46.60 | 47.30 | 0.00 | - | 11 | 14 | 14.60% |
| SPXW240816C05310000 | 2024-04-29 10:18AM EDT | 2024-08-16 | 87.50 | 59.80 | 60.50 | 0.00 | - | 4 | 54 | 15.01% |
| SPXW240830C05310000 | 2024-04-19 1:29PM EDT | 2024-08-30 | 74.32 | 71.70 | 72.60 | 0.00 | - | 5 | 74 | 15.39% |
| SPXW240920C05310000 | 2024-05-01 10:27AM EDT | 2024-09-20 | 82.40 | 88.90 | 89.80 | 0.00 | - | 10 | 10 | 15.82% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 2024-09-30 | 116.63 | 96.30 | 97.30 | 0.00 | - | 10 | 10 | 15.95% |
| SPX241018C05310000 | 2024-04-26 4:04PM EDT | 2024-10-18 | 140.30 | 113.50 | 114.80 | 0.00 | - | 2 | 9 | 16.51% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05310000 | 2024-05-01 3:32PM EDT | 2024-05-02 | 245.44 | 254.40 | 262.90 | 0.00 | - | 2 | 47 | 0.00% |
| SPXW240503P05310000 | 2024-04-15 1:52PM EDT | 2024-05-03 | 232.67 | 253.70 | 262.10 | 0.00 | - | 5 | 66 | 0.00% |
| SPXW240506P05310000 | 2024-04-25 4:04PM EDT | 2024-05-06 | 216.24 | 253.00 | 261.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPXW240507P05310000 | 2024-04-04 11:24AM EDT | 2024-05-07 | 95.40 | 252.80 | 261.30 | 0.00 | - | 8 | 8 | 0.00% |
| SPXW240508P05310000 | 2024-04-17 1:11PM EDT | 2024-05-08 | 274.12 | 251.70 | 260.20 | 0.00 | - | 22 | 74 | 0.00% |
| SPXW240509P05310000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 283.04 | 250.60 | 259.10 | 0.00 | - | 5 | 2 | 0.00% |
| SPXW240510P05310000 | 2024-04-16 10:52AM EDT | 2024-05-10 | 251.85 | 250.90 | 258.10 | 0.00 | - | 1 | 54 | 0.00% |
| SPXW240513P05310000 | 2024-04-16 10:52AM EDT | 2024-05-13 | 251.75 | 250.30 | 257.50 | 0.00 | - | 1 | 48 | 0.00% |
| SPX240517P05310000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 238.39 | 248.70 | 256.10 | 0.00 | - | 104 | 29 | 0.00% |
| SPXW240524P05310000 | 2024-04-29 2:00PM EDT | 2024-05-24 | 187.86 | 245.40 | 252.90 | 0.00 | - | 40 | 29 | 0.00% |
| SPXW240531P05310000 | 2024-04-22 12:30PM EDT | 2024-05-31 | 299.12 | 244.70 | 251.90 | 0.00 | - | 19 | 62 | 0.00% |
| SPXW240621P05310000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 202.17 | 244.60 | 251.90 | 0.00 | - | 4 | 55 | 0.00% |
| SPXW240628P05310000 | 2024-04-17 3:16PM EDT | 2024-06-28 | 272.81 | 244.60 | 251.50 | 0.00 | - | 2 | 51 | 0.00% |
| SPX240719P05310000 | 2024-04-08 1:10PM EDT | 2024-07-19 | 158.62 | 244.60 | 251.80 | 0.00 | - | 56 | 248 | 0.00% |
| SPXW240731P05310000 | 2024-04-26 11:08AM EDT | 2024-07-31 | 214.97 | 246.70 | 254.20 | 0.00 | - | 4 | 14 | 0.00% |
| SPX240816P05310000 | 2024-04-30 10:36AM EDT | 2024-08-16 | 219.69 | 251.10 | 253.80 | 0.00 | - | 28 | 99 | 0.00% |
| SPXW240830P05310000 | 2024-04-18 10:25AM EDT | 2024-08-30 | 280.54 | 254.30 | 255.90 | 0.00 | - | 8 | 4 | 0.00% |
| SPX240920P05310000 | 2024-04-30 10:36AM EDT | 2024-09-20 | 230.14 | 259.20 | 261.60 | 0.00 | - | 30 | 149 | 0.00% |
| SPXW240930P05310000 | 2024-04-10 11:06AM EDT | 2024-09-30 | 216.76 | 262.40 | 263.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.