S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5400.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05400000 | 2024-05-01 3:23PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 704 | 0 | 46.78% |
| SPXW240503C05400000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,249 | 0 | 33.11% |
| SPXW240506C05400000 | 2024-04-30 3:04PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 328 | 0 | 22.27% |
| SPXW240507C05400000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 0 | 20.36% |
| SPXW240508C05400000 | 2024-05-01 9:59AM EDT | 2024-05-08 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 18.85% |
| SPXW240509C05400000 | 2024-05-01 2:41PM EDT | 2024-05-09 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 18.34% |
| SPXW240510C05400000 | 2024-05-01 2:52PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.15 | 0.00 | - | 23 | 0 | 17.29% |
| SPXW240513C05400000 | 2024-05-01 3:01PM EDT | 2024-05-13 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 14.97% |
| SPXW240514C05400000 | 2024-05-01 3:01PM EDT | 2024-05-14 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 14.82% |
| SPXW240515C05400000 | 2024-05-01 11:39AM EDT | 2024-05-15 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 14.28% |
| SPXW240516C05400000 | 2024-05-01 3:05PM EDT | 2024-05-16 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 14.43% |
| SPX240517C05400000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.30 | 0.00 | - | 484 | 0 | 13.97% |
| SPXW240520C05400000 | 2024-05-01 3:12PM EDT | 2024-05-20 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 13.26% |
| SPXW240521C05400000 | 2024-05-01 3:52PM EDT | 2024-05-21 | 0.37 | 0.30 | 0.50 | 0.00 | - | 8 | 0 | 13.28% |
| SPXW240522C05400000 | 2024-05-01 3:48PM EDT | 2024-05-22 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 0 | 13.12% |
| SPXW240523C05400000 | 2024-04-30 3:22PM EDT | 2024-05-23 | 1.02 | 0.60 | 0.75 | 0.00 | - | 3 | 0 | 13.34% |
| SPXW240524C05400000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.67 | 0.75 | 0.85 | 0.00 | - | 66 | 0 | 13.28% |
| SPXW240528C05400000 | 2024-05-01 12:00PM EDT | 2024-05-28 | 0.87 | 0.85 | 1.05 | 0.00 | - | 2 | 0 | 12.62% |
| SPXW240529C05400000 | 2024-05-01 10:32AM EDT | 2024-05-29 | 1.07 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 12.64% |
| SPXW240530C05400000 | 2024-05-01 11:39AM EDT | 2024-05-30 | 1.20 | 1.20 | 1.40 | 0.00 | - | 14 | 0 | 12.71% |
| SPXW240531C05400000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 1.21 | 1.40 | 1.55 | 0.00 | - | 109 | 0 | 12.69% |
| SPXW240603C05400000 | 2024-05-01 3:54PM EDT | 2024-06-03 | 1.42 | 1.60 | 1.85 | 0.00 | - | 5 | 0 | 12.45% |
| SPXW240604C05400000 | 2024-05-01 9:53AM EDT | 2024-06-04 | 1.82 | 1.85 | 2.05 | 0.00 | - | 4 | 0 | 12.47% |
| SPXW240607C05400000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 4.10 | 2.75 | 2.95 | 0.00 | - | 9 | 0 | 12.73% |
| SPXW240610C05400000 | 2024-05-01 3:31PM EDT | 2024-06-10 | 4.03 | 3.00 | 3.30 | 0.00 | - | 4 | 0 | 12.49% |
| SPXW240614C05400000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 4.10 | 5.00 | 5.30 | 0.00 | - | 30 | 0 | 13.07% |
| SPXW240621C05400000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 9.80 | 7.10 | 7.30 | 0.00 | - | 165 | 0 | 13.01% |
| SPXW240628C05400000 | 2024-05-01 4:14PM EDT | 2024-06-28 | 8.20 | 9.70 | 9.90 | 0.00 | - | 315 | 0 | 13.10% |
| SPX240719C05400000 | 2024-05-02 3:40AM EDT | 2024-07-19 | 18.89 | 19.10 | 19.70 | +1.53 | +8.81% | 50 | 0 | 13.51% |
| SPXW240731C05400000 | 2024-05-01 3:34PM EDT | 2024-07-31 | 28.16 | 26.00 | 26.40 | 0.00 | - | 97 | 0 | 13.79% |
| SPXW240816C05400000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 37.80 | 35.90 | 36.40 | 0.00 | - | 71 | 0 | 14.20% |
| SPXW240830C05400000 | 2024-05-01 10:45PM EDT | 2024-08-30 | 44.70 | 45.10 | 46.10 | +3.50 | +8.50% | 4 | 0 | 14.58% |
| SPX240920C05400000 | 2024-05-01 4:01PM EDT | 2024-09-20 | 51.70 | 58.90 | 59.70 | 0.00 | - | 1,108 | 0 | 14.94% |
| SPXW240930C05400000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 76.79 | 65.60 | 66.40 | 0.00 | - | 320 | 0 | 15.11% |
| SPX241018C05400000 | 2024-04-30 12:31PM EDT | 2024-10-18 | 91.00 | 80.20 | 81.20 | 0.00 | - | 3 | 0 | 15.64% |
| SPX241115C05400000 | 2024-05-01 3:45PM EDT | 2024-11-15 | 107.13 | 109.20 | 110.30 | 0.00 | - | 28 | 0 | 16.83% |
| SPX241220C05400000 | 2024-05-01 3:45PM EDT | 2024-12-20 | 133.33 | 135.10 | 136.50 | 0.00 | - | 96 | 0 | 17.36% |
| SPXW241231C05400000 | 2024-05-01 2:25PM EDT | 2024-12-31 | 137.49 | 143.20 | 144.10 | 0.00 | - | 20 | 0 | 17.48% |
| SPX250117C05400000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 148.20 | 157.20 | 158.80 | 0.00 | - | 151 | 0 | 17.85% |
| SPX250221C05400000 | 2024-05-01 11:00AM EDT | 2025-02-21 | 176.71 | 184.20 | 186.00 | 0.00 | - | 2 | 0 | 18.38% |
| SPX250321C05400000 | 2024-05-01 2:32PM EDT | 2025-03-21 | 198.59 | 206.60 | 208.10 | 0.00 | - | 3 | 0 | 18.81% |
| SPXW250331C05400000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 204.96 | 213.10 | 214.70 | 0.00 | - | 114 | 0 | 18.89% |
| SPX250417C05400000 | 2024-05-01 3:40PM EDT | 2025-04-17 | 231.80 | 227.00 | 231.40 | 0.00 | - | 360 | 0 | 19.32% |
| SPX250516C05400000 | 2024-04-26 3:07PM EDT | 2025-05-16 | 286.36 | 249.20 | 252.10 | 0.00 | - | 2 | 0 | 19.62% |
| SPX250620C05400000 | 2024-05-01 12:47PM EDT | 2025-06-20 | 263.45 | 274.80 | 276.70 | 0.00 | - | 10 | 0 | 19.96% |
| SPX251219C05400000 | 2024-05-01 10:20AM EDT | 2025-12-19 | 392.60 | 401.30 | 408.90 | 0.00 | - | 26 | 0 | 21.89% |
| SPX261218C05400000 | 2024-04-30 3:22PM EDT | 2026-12-18 | 640.00 | 616.30 | 634.80 | 0.00 | - | 301 | 0 | 24.21% |
| SPX271217C05400000 | 2024-04-22 3:57PM EDT | 2027-12-17 | 812.02 | 806.20 | 838.40 | 0.00 | - | 1 | 0 | 25.96% |
| SPX281215C05400000 | 2024-04-05 3:49PM EDT | 2028-12-15 | 1,117.81 | 990.30 | 1,033.00 | 0.00 | - | 2 | 0 | 27.55% |
| SPX291221C05400000 | 2024-03-18 2:01PM EDT | 2029-12-21 | 1,257.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05400000 | 2024-04-30 3:08PM EDT | 2024-05-03 | 330.58 | 342.30 | 350.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240507P05400000 | 2024-04-12 11:48AM EDT | 2024-05-07 | 233.14 | 340.20 | 351.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240509P05400000 | 2024-05-01 2:15PM EDT | 2024-05-09 | 364.45 | 339.10 | 347.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240510P05400000 | 2024-04-22 1:09PM EDT | 2024-05-10 | 382.60 | 339.20 | 346.20 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240513P05400000 | 2024-04-11 12:06PM EDT | 2024-05-13 | 219.14 | 338.90 | 345.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240514P05400000 | 2024-04-11 12:06PM EDT | 2024-05-14 | 219.59 | 337.90 | 345.20 | 0.00 | - | - | 0 | 0.00% |
| SPX240517P05400000 | 2024-04-26 1:12PM EDT | 2024-05-17 | 279.54 | 336.40 | 343.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240523P05400000 | 2024-04-19 12:37PM EDT | 2024-05-23 | 409.70 | 331.70 | 339.00 | 0.00 | - | 128 | 0 | 0.00% |
| SPXW240524P05400000 | 2024-04-30 11:35AM EDT | 2024-05-24 | 303.39 | 331.80 | 338.60 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240528P05400000 | 2024-04-19 12:37PM EDT | 2024-05-28 | 408.80 | 331.00 | 338.30 | 0.00 | - | 128 | 0 | 0.00% |
| SPXW240530P05400000 | 2024-04-30 12:52PM EDT | 2024-05-30 | 318.36 | 330.70 | 337.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240531P05400000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 357.24 | 328.30 | 335.60 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240607P05400000 | 2024-04-25 4:11PM EDT | 2024-06-07 | 286.80 | 325.60 | 333.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614P05400000 | 2024-04-23 11:19AM EDT | 2024-06-14 | 314.00 | 323.70 | 331.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P05400000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 286.80 | 322.00 | 328.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05400000 | 2024-05-01 12:37PM EDT | 2024-06-28 | 344.40 | 318.70 | 326.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05400000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 280.44 | 314.90 | 322.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240731P05400000 | 2024-04-11 10:25AM EDT | 2024-07-31 | 253.14 | 312.70 | 320.30 | 0.00 | - | 18 | 0 | 0.00% |
| SPX240816P05400000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 313.04 | 312.60 | 319.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05400000 | 2024-05-01 3:14PM EDT | 2024-08-30 | 286.51 | 315.70 | 316.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05400000 | 2024-04-25 4:14PM EDT | 2024-09-20 | 289.49 | 316.30 | 319.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05400000 | 2024-05-01 3:49PM EDT | 2024-09-30 | 322.45 | 318.30 | 319.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05400000 | 2024-05-01 1:07PM EDT | 2024-10-18 | 345.21 | 317.60 | 321.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05400000 | 2024-04-30 4:05PM EDT | 2024-11-15 | 343.96 | 329.80 | 332.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPX241220P05400000 | 2024-05-01 12:28PM EDT | 2024-12-20 | 354.26 | 335.60 | 339.90 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241231P05400000 | 2024-05-01 2:25PM EDT | 2024-12-31 | 348.17 | 337.50 | 338.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250117P05400000 | 2024-05-01 2:28PM EDT | 2025-01-17 | 343.30 | 337.20 | 340.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250221P05400000 | 2024-04-29 2:22PM EDT | 2025-02-21 | 312.90 | 344.80 | 346.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P05400000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 335.98 | 351.90 | 354.40 | 0.00 | - | 239 | 0 | 0.00% |
| SPXW250331P05400000 | 2024-05-01 3:37PM EDT | 2025-03-31 | 352.35 | 354.00 | 356.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250417P05400000 | 2024-04-30 3:41PM EDT | 2025-04-17 | 350.02 | 356.70 | 359.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516P05400000 | 2024-04-19 11:17AM EDT | 2025-05-16 | 408.82 | 362.70 | 366.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05400000 | 2024-04-30 3:33PM EDT | 2025-06-20 | 363.28 | 370.50 | 373.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219P05400000 | 2024-05-01 10:20AM EDT | 2025-12-19 | 420.00 | 405.10 | 411.50 | 0.00 | - | 25 | 0 | 5.66% |
| SPX261218P05400000 | 2024-04-30 1:57PM EDT | 2026-12-18 | 449.67 | 455.10 | 471.10 | 0.00 | - | 300 | 0 | 6.93% |
| SPX271217P05400000 | 2024-04-22 3:57PM EDT | 2027-12-17 | 523.97 | 492.80 | 518.60 | 0.00 | - | 1 | 0 | 7.34% |
| SPX281215P05400000 | 2024-04-05 3:49PM EDT | 2028-12-15 | 542.44 | 533.10 | 564.70 | 0.00 | - | 2 | 0 | 7.67% |
| SPX291221P05400000 | 2024-03-18 2:01PM EDT | 2029-12-21 | 590.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.