S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5375.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05375000 | 2024-04-30 1:26PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 513 | 0 | 44.14% |
| SPXW240503C05375000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 31.15% |
| SPXW240506C05375000 | 2024-05-01 3:32PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 21.00% |
| SPXW240507C05375000 | 2024-05-01 3:22PM EDT | 2024-05-07 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 19.19% |
| SPXW240508C05375000 | 2024-05-01 3:50PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 17.77% |
| SPXW240509C05375000 | 2024-04-30 11:05AM EDT | 2024-05-09 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 17.29% |
| SPXW240510C05375000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.19 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 16.31% |
| SPX240517C05375000 | 2024-05-01 1:37PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.40 | 0.00 | - | 51 | 0 | 13.65% |
| SPXW240524C05375000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.97 | 1.00 | 1.15 | 0.00 | - | 119 | 0 | 13.11% |
| SPXW240531C05375000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.75 | 1.95 | 2.05 | 0.00 | - | 12 | 0 | 12.58% |
| SPXW240607C05375000 | 2024-05-01 4:00PM EDT | 2024-06-07 | 3.08 | 3.50 | 3.80 | 0.00 | - | 5 | 0 | 12.66% |
| SPXW240621C05375000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 7.49 | 8.70 | 9.00 | 0.00 | - | 56 | 0 | 13.00% |
| SPXW240628C05375000 | 2024-05-01 2:23PM EDT | 2024-06-28 | 11.50 | 11.60 | 12.00 | 0.00 | - | 15 | 0 | 13.11% |
| SPXW240719C05375000 | 2024-05-01 11:16AM EDT | 2024-07-19 | 20.61 | 22.40 | 22.80 | 0.00 | - | 1 | 0 | 13.52% |
| SPXW240731C05375000 | 2024-04-22 3:55PM EDT | 2024-07-31 | 34.83 | 29.20 | 29.90 | 0.00 | - | 1 | 0 | 13.78% |
| SPXW240816C05375000 | 2024-04-25 10:08AM EDT | 2024-08-16 | 41.00 | 39.80 | 40.40 | 0.00 | - | 5 | 0 | 14.17% |
| SPXW240830C05375000 | 2024-05-01 3:16PM EDT | 2024-08-30 | 62.74 | 49.60 | 50.40 | 0.00 | - | 2 | 0 | 14.53% |
| SPX240920C05375000 | 2024-04-30 3:17PM EDT | 2024-09-20 | 71.85 | 63.90 | 64.90 | 0.00 | - | 2,185 | 0 | 14.93% |
| SPXW240930C05375000 | 2024-05-01 3:16PM EDT | 2024-09-30 | 86.54 | 70.50 | 71.70 | 0.00 | - | 2 | 0 | 15.09% |
| SPX241018C05375000 | 2024-05-01 10:30AM EDT | 2024-10-18 | 82.87 | 86.20 | 87.30 | 0.00 | - | 201 | 0 | 15.66% |
| SPX241115C05375000 | 2024-05-01 1:20PM EDT | 2024-11-15 | 108.60 | 115.20 | 116.80 | 0.00 | - | 4 | 0 | 16.82% |
| SPX241220C05375000 | 2024-04-30 3:52PM EDT | 2024-12-20 | 150.10 | 142.10 | 143.60 | 0.00 | - | 1 | 0 | 17.36% |
| SPXW241231C05375000 | 2024-05-01 11:17AM EDT | 2024-12-31 | 142.52 | 149.90 | 151.40 | 0.00 | - | 4 | 0 | 17.49% |
| SPX250117C05375000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 160.90 | 164.50 | 166.40 | 0.00 | - | 1 | 0 | 17.87% |
| SPX250221C05375000 | 2024-05-01 11:17AM EDT | 2025-02-21 | 183.77 | 191.50 | 193.80 | 0.00 | - | 2 | 0 | 18.39% |
| SPX250321C05375000 | 2024-04-29 12:26PM EDT | 2025-03-21 | 255.24 | 213.80 | 216.10 | 0.00 | - | 15 | 0 | 18.82% |
| SPXW250331C05375000 | 2024-04-26 12:43PM EDT | 2025-03-31 | 260.70 | 221.10 | 222.90 | 0.00 | - | 400 | 0 | 18.91% |
| SPX250417C05375000 | 2024-04-24 10:11AM EDT | 2025-04-17 | 270.16 | 235.10 | 238.70 | 0.00 | - | 20 | 0 | 19.28% |
| SPX250620C05375000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 302.05 | 283.00 | 285.60 | 0.00 | - | 15 | 0 | 19.99% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05375000 | 2024-04-29 4:00PM EDT | 2024-05-03 | 255.91 | 326.50 | 335.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240517P05375000 | 2024-04-30 4:00PM EDT | 2024-05-17 | 328.40 | 320.10 | 328.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05375000 | 2024-04-10 11:11AM EDT | 2024-05-24 | 206.40 | 315.90 | 322.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05375000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 326.71 | 313.60 | 320.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621P05375000 | 2024-04-29 12:31PM EDT | 2024-06-21 | 243.73 | 307.30 | 314.40 | 0.00 | - | 154 | 0 | 0.00% |
| SPXW240628P05375000 | 2024-04-15 11:24AM EDT | 2024-06-28 | 242.88 | 305.90 | 313.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719P05375000 | 2024-04-15 11:24AM EDT | 2024-07-19 | 247.13 | 301.90 | 309.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05375000 | 2024-04-15 10:04AM EDT | 2024-07-31 | 224.69 | 300.90 | 309.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P05375000 | 2024-04-23 4:33AM EDT | 2024-08-16 | 325.61 | 301.30 | 308.70 | 0.00 | - | 102 | 0 | 0.00% |
| SPXW240830P05375000 | 2024-04-30 2:43PM EDT | 2024-08-30 | 282.93 | 301.10 | 309.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05375000 | 2024-04-30 3:17PM EDT | 2024-09-20 | 289.72 | 306.00 | 309.10 | 0.00 | - | 1,095 | 0 | 0.00% |
| SPXW240930P05375000 | 2024-05-01 3:38PM EDT | 2024-09-30 | 302.10 | 305.00 | 313.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05375000 | 2024-04-29 10:51AM EDT | 2024-10-18 | 267.18 | 308.70 | 313.20 | 0.00 | - | 18 | 0 | 0.00% |
| SPX241115P05375000 | 2024-04-23 11:00AM EDT | 2024-11-15 | 312.01 | 319.90 | 325.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220P05375000 | 2024-04-30 11:10AM EDT | 2024-12-20 | 301.31 | 328.10 | 330.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05375000 | 2024-05-01 4:00PM EDT | 2024-12-31 | 341.80 | 329.30 | 330.80 | 0.00 | - | 32 | 0 | 0.00% |
| SPX250117P05375000 | 2024-05-01 9:45AM EDT | 2025-01-17 | 341.70 | 330.10 | 332.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05375000 | 2024-04-26 3:11PM EDT | 2025-02-21 | 305.04 | 337.80 | 340.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250321P05375000 | 2024-04-30 2:41PM EDT | 2025-03-21 | 329.83 | 345.10 | 347.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05375000 | 2024-04-29 11:45AM EDT | 2025-03-31 | 314.89 | 347.50 | 349.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P05375000 | 2024-04-29 3:23PM EDT | 2025-04-17 | 322.06 | 349.30 | 353.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05375000 | 2024-04-30 3:30PM EDT | 2025-06-20 | 354.05 | 363.50 | 367.50 | 0.00 | - | 2 | 0 | 4.84% |
© 2024 Yahoo. All rights reserved.