S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Strike:5350.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05350000 | 2024-04-30 1:26PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 2,574 | 38.87% |
| SPXW240503C05350000 | 2024-05-01 2:18PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 5,431 | 12.50% |
| SPXW240506C05350000 | 2024-05-01 9:59AM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 898 | 18.53% |
| SPXW240507C05350000 | 2024-05-01 3:22PM EDT | 2024-05-07 | 0.11 | 0.00 | 0.10 | 0.00 | - | 31 | 57 | 16.92% |
| SPXW240508C05350000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 444 | 15.65% |
| SPXW240509C05350000 | 2024-04-30 3:06PM EDT | 2024-05-09 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 15.26% |
| SPXW240510C05350000 | 2024-05-01 9:55AM EDT | 2024-05-10 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 2,418 | 14.39% |
| SPXW240513C05350000 | 2024-05-01 11:45AM EDT | 2024-05-13 | 0.26 | 0.05 | 0.20 | 0.00 | - | 2 | 314 | 12.85% |
| SPXW240514C05350000 | 2024-05-01 9:54AM EDT | 2024-05-14 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 179 | 12.35% |
| SPXW240515C05350000 | 2024-05-01 11:42PM EDT | 2024-05-15 | 0.32 | 0.25 | 0.40 | +0.01 | +3.23% | 1 | 144 | 12.90% |
| SPXW240516C05350000 | 2024-05-02 9:33AM EDT | 2024-05-16 | 0.40 | 0.35 | 0.45 | -0.42 | -51.22% | 4 | 72 | 12.65% |
| SPXW240517C05350000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.49 | 0.40 | 0.55 | 0.00 | - | 984 | 1,992 | 12.57% |
| SPXW240520C05350000 | 2024-04-30 2:52PM EDT | 2024-05-20 | 1.30 | 0.50 | 0.70 | 0.00 | - | 6 | 387 | 11.92% |
| SPXW240521C05350000 | 2024-05-01 3:52PM EDT | 2024-05-21 | 0.77 | 0.65 | 0.85 | 0.00 | - | 8 | 54 | 11.94% |
| SPXW240522C05350000 | 2024-04-30 3:30PM EDT | 2024-05-22 | 1.72 | 0.80 | 0.95 | 0.00 | - | 9 | 15 | 11.84% |
| SPXW240524C05350000 | 2024-05-01 4:02PM EDT | 2024-05-24 | 1.30 | 1.45 | 1.60 | 0.00 | - | 102 | 1,031 | 12.27% |
| SPXW240531C05350000 | 2024-05-02 8:54AM EDT | 2024-05-31 | 3.30 | 2.65 | 2.80 | +0.60 | +22.22% | 3 | 2,541 | 11.85% |
| SPXW240607C05350000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 4.30 | 4.80 | 5.10 | 0.00 | - | 8 | 186 | 12.03% |
| SPXW240614C05350000 | 2024-05-02 9:30AM EDT | 2024-06-14 | 10.05 | 8.40 | 8.70 | +2.71 | +36.92% | 5 | 87 | 12.49% |
| SPXW240621C05350000 | 2024-05-01 8:56PM EDT | 2024-06-21 | 11.70 | 11.20 | 11.50 | +2.01 | +20.74% | 6 | 1,903 | 12.48% |
| SPXW240628C05350000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 13.27 | 14.90 | 15.20 | 0.00 | - | 17 | 1,498 | 12.65% |
| SPXW240719C05350000 | 2024-04-30 4:11PM EDT | 2024-07-19 | 26.80 | 27.30 | 27.60 | 0.00 | - | 60 | 467 | 13.13% |
| SPXW240731C05350000 | 2024-04-30 12:42PM EDT | 2024-07-31 | 41.80 | 34.90 | 35.40 | 0.00 | - | 34 | 1,033 | 13.40% |
| SPX240816C05350000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 43.00 | 45.70 | 46.20 | 0.00 | - | 200 | 3,776 | 13.74% |
| SPXW240830C05350000 | 2024-05-01 3:21PM EDT | 2024-08-30 | 66.90 | 56.20 | 56.70 | 0.00 | - | 25 | 156 | 14.10% |
| SPX240920C05350000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 71.88 | 72.20 | 72.90 | 0.00 | - | 2 | 6,379 | 14.61% |
| SPXW240930C05350000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 74.10 | 77.80 | 78.70 | 0.00 | - | 37 | 401 | 14.66% |
| SPX241018C05350000 | 2024-05-01 9:41AM EDT | 2024-10-18 | 92.22 | 94.60 | 95.60 | 0.00 | - | 2 | 3,173 | 15.29% |
| SPX241115C05350000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 119.40 | 125.60 | 126.50 | 0.00 | - | 802 | 1,664 | 16.50% |
| SPX241220C05350000 | 2024-05-01 10:36PM EDT | 2024-12-20 | 154.36 | 152.20 | 153.20 | +5.24 | +3.51% | 3 | 2,439 | 17.01% |
| SPXW241231C05350000 | 2024-05-02 7:37AM EDT | 2024-12-31 | 165.32 | 161.20 | 162.20 | +9.66 | +6.21% | 1 | 225 | 17.21% |
| SPX250117C05350000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 170.50 | 175.70 | 177.20 | 0.00 | - | 31 | 961 | 17.57% |
| SPX250221C05350000 | 2024-04-26 9:36AM EDT | 2025-02-21 | 229.62 | 202.50 | 204.20 | 0.00 | - | 2 | 1,355 | 18.06% |
| SPX250321C05350000 | 2024-04-29 2:50PM EDT | 2025-03-21 | 264.30 | 226.60 | 227.70 | 0.00 | - | 130 | 2,912 | 18.55% |
| SPXW250331C05350000 | 2024-04-24 11:42AM EDT | 2025-03-31 | 255.74 | 233.90 | 235.70 | 0.00 | - | 32 | 23 | 18.70% |
| SPX250417C05350000 | 2024-04-30 11:21AM EDT | 2025-04-17 | 273.90 | 247.40 | 249.50 | 0.00 | - | 50 | 85 | 18.96% |
| SPX250516C05350000 | 2024-05-01 3:05PM EDT | 2025-05-16 | 292.07 | 269.00 | 271.50 | 0.00 | - | 1 | 2 | 19.32% |
| SPX250620C05350000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 334.07 | 295.50 | 296.90 | 0.00 | - | 2 | 99 | 19.69% |
| SPX251219C05350000 | 2024-04-24 10:40AM EDT | 2025-12-19 | 456.60 | 425.50 | 429.00 | 0.00 | - | 150 | 150 | 21.59% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05350000 | 2024-05-01 2:35PM EDT | 2024-05-02 | 315.22 | 302.30 | 311.50 | 0.00 | - | 1 | 50 | 57.54% |
| SPXW240503P05350000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 313.43 | 305.60 | 312.50 | 0.00 | - | 3 | 13 | 44.59% |
| SPXW240506P05350000 | 2024-04-29 11:12AM EDT | 2024-05-06 | 234.12 | 303.80 | 310.50 | 0.00 | - | 7 | 57 | 21.58% |
| SPXW240507P05350000 | 2024-04-15 3:26PM EDT | 2024-05-07 | 273.86 | 303.10 | 310.20 | 0.00 | - | 1 | 1 | 16.90% |
| SPXW240509P05350000 | 2024-04-22 1:32PM EDT | 2024-05-09 | 320.37 | 302.60 | 309.60 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240510P05350000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 334.52 | 300.50 | 307.40 | 0.00 | - | 49 | 13 | 0.00% |
| SPXW240513P05350000 | 2024-04-29 3:37PM EDT | 2024-05-13 | 239.05 | 294.70 | 310.90 | 0.00 | - | 1 | 17 | 15.31% |
| SPXW240515P05350000 | 2024-04-09 12:32PM EDT | 2024-05-15 | 162.01 | 296.60 | 311.00 | 0.00 | - | - | 1 | 14.42% |
| SPXW240517P05350000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 318.29 | 299.20 | 305.80 | 0.00 | - | 1 | 283 | 0.00% |
| SPXW240524P05350000 | 2024-04-29 12:51PM EDT | 2024-05-24 | 222.89 | 293.10 | 300.70 | 0.00 | - | 3 | 99 | 0.00% |
| SPXW240531P05350000 | 2024-04-26 1:34PM EDT | 2024-05-31 | 226.10 | 290.60 | 302.60 | 0.00 | - | 2 | 76 | 0.00% |
| SPXW240607P05350000 | 2024-04-19 10:38AM EDT | 2024-06-07 | 335.46 | 286.10 | 298.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240621P05350000 | 2024-04-26 4:06PM EDT | 2024-06-21 | 238.50 | 289.70 | 293.50 | 0.00 | - | 58 | 1,681 | 0.00% |
| SPXW240628P05350000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 306.08 | 287.90 | 294.40 | 0.00 | - | 6 | 245 | 0.00% |
| SPX240719P05350000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 288.05 | 283.60 | 288.70 | 0.00 | - | 14 | 367 | 0.00% |
| SPXW240731P05350000 | 2024-04-18 9:53AM EDT | 2024-07-31 | 306.97 | 284.20 | 290.70 | 0.00 | - | 5 | 52 | 0.00% |
| SPX240816P05350000 | 2024-04-30 10:05AM EDT | 2024-08-16 | 238.69 | 287.50 | 289.50 | 0.00 | - | 8 | 164 | 0.00% |
| SPXW240830P05350000 | 2024-05-01 3:49PM EDT | 2024-08-30 | 283.90 | 284.10 | 295.90 | 0.00 | - | 2 | 501 | 0.00% |
| SPXW240920P05350000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 261.40 | 281.70 | 299.00 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240930P05350000 | 2024-04-29 3:03PM EDT | 2024-09-30 | 259.70 | 294.00 | 295.10 | 0.00 | - | 4 | 1,268 | 0.00% |
| SPX241018P05350000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 273.01 | 295.90 | 298.70 | 0.00 | - | 5 | 833 | 0.00% |
| SPX241115P05350000 | 2024-05-01 1:29PM EDT | 2024-11-15 | 320.54 | 308.10 | 310.90 | 0.00 | - | 2 | 959 | 3.93% |
| SPX241220P05350000 | 2024-05-01 12:26PM EDT | 2024-12-20 | 326.41 | 315.90 | 317.20 | 0.00 | - | 18 | 1,812 | 5.22% |
| SPXW241231P05350000 | 2024-05-01 4:02PM EDT | 2024-12-31 | 327.60 | 317.50 | 318.70 | 0.00 | - | 23 | 144 | 5.34% |
| SPX250117P05350000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 306.49 | 319.60 | 321.00 | 0.00 | - | 49 | 916 | 5.48% |
| SPX250221P05350000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 308.54 | 328.00 | 329.80 | 0.00 | - | 6 | 463 | 6.10% |
| SPX250321P05350000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 319.36 | 336.20 | 337.90 | 0.00 | - | 12 | 2,989 | 6.53% |
| SPXW250331P05350000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 360.74 | 336.50 | 338.10 | 0.00 | - | 21 | 124 | 6.45% |
| SPX250417P05350000 | 2024-04-30 11:21AM EDT | 2025-04-17 | 318.00 | 339.80 | 342.20 | 0.00 | - | 50 | 114 | 6.61% |
| SPX250620P05350000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 343.13 | 355.40 | 357.30 | 0.00 | - | 10 | 89 | 7.07% |
| SPX251219P05350000 | 2024-04-16 12:33PM EDT | 2025-12-19 | 404.64 | 392.30 | 395.40 | 0.00 | - | 1 | 3 | 7.73% |
© 2024 Yahoo. All rights reserved.