S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5325.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05325000 | 2024-05-01 9:35AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 38.57% |
| SPXW240503C05325000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,917 | 0 | 29.10% |
| SPXW240506C05325000 | 2024-05-01 10:56AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 18.41% |
| SPXW240507C05325000 | 2024-05-01 9:57AM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 16.82% |
| SPXW240508C05325000 | 2024-05-01 3:24PM EDT | 2024-05-08 | 0.15 | 0.05 | 0.15 | 0.00 | - | 29 | 0 | 16.24% |
| SPXW240509C05325000 | 2024-04-30 11:05AM EDT | 2024-05-09 | 0.60 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 15.65% |
| SPXW240510C05325000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.25 | 0.00 | - | 59 | 0 | 15.14% |
| SPXW240513C05325000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 0.35 | 0.15 | 0.30 | 0.00 | - | 11 | 0 | 13.39% |
| SPXW240514C05325000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 0.47 | 0.25 | 0.40 | 0.00 | - | 5 | 0 | 13.32% |
| SPXW240515C05325000 | 2024-05-01 3:07PM EDT | 2024-05-15 | 1.12 | 0.45 | 0.60 | 0.00 | - | 31 | 0 | 13.53% |
| SPXW240516C05325000 | 2024-05-01 3:12PM EDT | 2024-05-16 | 1.32 | 0.60 | 0.75 | 0.00 | - | 14 | 0 | 13.48% |
| SPXW240517C05325000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 0.60 | 0.80 | 0.95 | 0.00 | - | 57 | 0 | 13.50% |
| SPXW240524C05325000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 2.25 | 2.35 | 2.55 | 0.00 | - | 14 | 0 | 13.24% |
| SPXW240531C05325000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.39 | 4.10 | 4.40 | 0.00 | - | 59 | 0 | 12.89% |
| SPXW240607C05325000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 10.82 | 6.90 | 7.40 | 0.00 | - | 51 | 0 | 13.04% |
| SPXW240621C05325000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 12.43 | 14.80 | 15.20 | 0.00 | - | 254 | 0 | 13.45% |
| SPXW240628C05325000 | 2024-05-01 3:18PM EDT | 2024-06-28 | 25.90 | 18.70 | 19.30 | 0.00 | - | 7 | 0 | 13.56% |
| SPXW240719C05325000 | 2024-04-30 3:38PM EDT | 2024-07-19 | 37.77 | 32.60 | 33.20 | 0.00 | - | 12 | 0 | 14.00% |
| SPXW240731C05325000 | 2024-05-01 3:34PM EDT | 2024-07-31 | 47.30 | 41.20 | 41.70 | 0.00 | - | 67 | 0 | 14.25% |
| SPX240816C05325000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 65.86 | 52.90 | 54.00 | 0.00 | - | 298 | 0 | 14.65% |
| SPXW240830C05325000 | 2024-04-25 2:56PM EDT | 2024-08-30 | 70.69 | 64.60 | 65.80 | 0.00 | - | 3 | 0 | 15.06% |
| SPX240920C05325000 | 2024-05-01 9:41AM EDT | 2024-09-20 | 77.72 | 80.60 | 81.90 | 0.00 | - | 2 | 0 | 15.45% |
| SPXW240930C05325000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 92.17 | 88.10 | 89.50 | 0.00 | - | 52 | 0 | 15.61% |
| SPX241018C05325000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 137.10 | 105.20 | 106.80 | 0.00 | - | 72 | 0 | 16.20% |
| SPX241115C05325000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 146.13 | 136.10 | 138.00 | 0.00 | - | 90 | 0 | 17.34% |
| SPX241220C05325000 | 2024-05-01 1:36PM EDT | 2024-12-20 | 159.20 | 164.70 | 166.20 | 0.00 | - | 425 | 0 | 17.88% |
| SPXW241231C05325000 | 2024-05-01 1:07PM EDT | 2024-12-31 | 164.34 | 172.70 | 174.90 | 0.00 | - | 20 | 0 | 18.03% |
| SPX250117C05325000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 190.36 | 188.10 | 190.40 | 0.00 | - | 6 | 0 | 18.40% |
| SPX250221C05325000 | 2024-04-25 9:48AM EDT | 2025-02-21 | 209.49 | 216.30 | 218.80 | 0.00 | - | 100 | 0 | 18.91% |
| SPX250321C05325000 | 2024-05-01 1:45PM EDT | 2025-03-21 | 232.13 | 239.10 | 241.60 | 0.00 | - | 20 | 0 | 19.32% |
| SPX250620C05325000 | 2024-05-01 1:45PM EDT | 2025-06-20 | 302.35 | 309.20 | 312.00 | 0.00 | - | 51 | 0 | 20.43% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05325000 | 2024-05-01 3:00PM EDT | 2024-05-02 | 229.80 | 274.20 | 284.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240503P05325000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 277.85 | 273.40 | 284.20 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240506P05325000 | 2024-04-16 10:24AM EDT | 2024-05-06 | 257.72 | 269.00 | 287.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05325000 | 2024-04-22 1:31PM EDT | 2024-05-07 | 295.22 | 268.50 | 286.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240508P05325000 | 2024-04-17 1:11PM EDT | 2024-05-08 | 288.27 | 267.60 | 285.80 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240509P05325000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 298.54 | 266.00 | 284.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240510P05325000 | 2024-04-29 11:30AM EDT | 2024-05-10 | 207.38 | 271.20 | 279.20 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240513P05325000 | 2024-04-05 4:00PM EDT | 2024-05-13 | 139.97 | 270.50 | 278.60 | 0.00 | - | 274 | 0 | 0.00% |
| SPXW240517P05325000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 296.40 | 269.90 | 277.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05325000 | 2024-04-29 1:59PM EDT | 2024-05-24 | 198.40 | 265.10 | 273.10 | 0.00 | - | 44 | 0 | 0.00% |
| SPXW240531P05325000 | 2024-04-26 10:25AM EDT | 2024-05-31 | 214.15 | 264.40 | 271.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240607P05325000 | 2024-04-10 10:51AM EDT | 2024-06-07 | 171.80 | 262.70 | 270.70 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P05325000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 240.07 | 262.10 | 269.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628P05325000 | 2024-04-30 12:34PM EDT | 2024-06-28 | 243.93 | 261.20 | 268.70 | 0.00 | - | 107 | 0 | 0.00% |
| SPX240719P05325000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 214.29 | 260.20 | 267.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05325000 | 2024-04-19 3:00PM EDT | 2024-07-31 | 338.83 | 261.20 | 269.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240816P05325000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 253.46 | 265.20 | 268.60 | 0.00 | - | 24 | 0 | 0.00% |
| SPXW240830P05325000 | 2024-04-19 3:16PM EDT | 2024-08-30 | 338.69 | 265.00 | 273.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240920P05325000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 269.57 | 273.00 | 274.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05325000 | 2024-04-18 10:02AM EDT | 2024-09-30 | 301.17 | 274.80 | 277.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05325000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 259.00 | 276.80 | 281.70 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241115P05325000 | 2024-04-30 3:26PM EDT | 2024-11-15 | 283.26 | 291.70 | 294.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05325000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 307.61 | 301.00 | 302.70 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW241231P05325000 | 2024-04-30 10:21AM EDT | 2024-12-31 | 269.71 | 302.30 | 303.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05325000 | 2024-05-01 9:59AM EDT | 2025-01-17 | 317.06 | 304.00 | 305.90 | 0.00 | - | 7 | 0 | 0.00% |
| SPX250221P05325000 | 2024-05-01 3:48PM EDT | 2025-02-21 | 313.25 | 312.70 | 315.20 | 0.00 | - | 8 | 0 | 4.84% |
| SPX250321P05325000 | 2024-04-30 2:33PM EDT | 2025-03-21 | 309.06 | 320.80 | 323.40 | 0.00 | - | 2 | 0 | 5.54% |
| SPXW250331P05325000 | 2024-04-24 1:49PM EDT | 2025-03-31 | 311.34 | 323.60 | 325.70 | 0.00 | - | 46 | 0 | 5.67% |
| SPX250620P05325000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 327.00 | 342.00 | 344.60 | 0.00 | - | 53 | 0 | 6.47% |
© 2024 Yahoo. All rights reserved.