S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5425.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05425000 | 2024-05-01 9:34AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 49.41% |
| SPXW240503C05425000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 0 | 37.21% |
| SPXW240510C05425000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 0 | 18.26% |
| SPX240517C05425000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 0.22 | 0.10 | 0.25 | 0.00 | - | 4 | 0 | 14.45% |
| SPXW240524C05425000 | 2024-05-01 2:46PM EDT | 2024-05-24 | 0.95 | 0.45 | 0.60 | 0.00 | - | 8 | 0 | 13.36% |
| SPXW240531C05425000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.99 | 0.95 | 1.15 | 0.00 | - | 32 | 0 | 12.78% |
| SPXW240607C05425000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 3.17 | 1.90 | 2.15 | 0.00 | - | 7 | 0 | 12.67% |
| SPX240621C05425000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 4.37 | 4.90 | 5.30 | 0.00 | - | 137 | 0 | 12.74% |
| SPXW240628C05425000 | 2024-05-01 4:14PM EDT | 2024-06-28 | 6.23 | 7.10 | 7.40 | 0.00 | - | 30 | 0 | 12.82% |
| SPXW240719C05425000 | 2024-04-30 12:22PM EDT | 2024-07-19 | 21.32 | 15.10 | 15.80 | 0.00 | - | 2 | 0 | 13.25% |
| SPXW240731C05425000 | 2024-04-30 2:19PM EDT | 2024-07-31 | 26.10 | 20.50 | 21.40 | 0.00 | - | 1 | 0 | 13.46% |
| SPX240816C05425000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 36.55 | 29.00 | 29.90 | 0.00 | - | 4 | 0 | 13.79% |
| SPXW240830C05425000 | 2024-04-30 2:51PM EDT | 2024-08-30 | 42.84 | 37.70 | 38.30 | 0.00 | - | 6 | 0 | 14.13% |
| SPXW240920C05425000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 56.24 | 50.50 | 51.50 | 0.00 | - | 2 | 0 | 14.57% |
| SPXW240930C05425000 | 2024-05-01 2:42PM EDT | 2024-09-30 | 65.65 | 56.00 | 57.60 | 0.00 | - | 3 | 0 | 14.73% |
| SPX241018C05425000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 86.32 | 70.10 | 71.70 | 0.00 | - | 2 | 0 | 15.28% |
| SPX241115C05425000 | 2024-04-30 3:50PM EDT | 2024-11-15 | 106.06 | 96.90 | 98.70 | 0.00 | - | 37 | 0 | 16.40% |
| SPX241220C05425000 | 2024-04-30 2:25PM EDT | 2024-12-20 | 135.55 | 121.90 | 123.70 | 0.00 | - | 17 | 0 | 16.93% |
| SPXW241231C05425000 | 2024-05-01 4:10PM EDT | 2024-12-31 | 124.20 | 129.60 | 130.80 | 0.00 | - | 29 | 0 | 17.03% |
| SPX250117C05425000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 138.70 | 143.40 | 145.20 | 0.00 | - | 1 | 0 | 17.42% |
| SPX250221C05425000 | 2024-05-01 3:55PM EDT | 2025-02-21 | 162.26 | 169.10 | 170.90 | 0.00 | - | 100 | 0 | 17.92% |
| SPX250321C05425000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 213.37 | 190.70 | 193.30 | 0.00 | - | 1 | 0 | 18.40% |
| SPXW250331C05425000 | 2024-04-24 2:00PM EDT | 2025-03-31 | 225.86 | 195.70 | 200.10 | 0.00 | - | 132 | 0 | 18.50% |
| SPX250417C05425000 | 2024-04-30 12:34PM EDT | 2025-04-17 | 226.10 | 211.00 | 214.30 | 0.00 | - | 15 | 0 | 18.82% |
| SPX250516C05425000 | 2024-04-19 10:15AM EDT | 2025-05-16 | 241.84 | 231.30 | 236.50 | 0.00 | - | 2 | 0 | 19.23% |
| SPX250620C05425000 | 2024-04-29 2:52PM EDT | 2025-06-20 | 297.03 | 256.60 | 260.30 | 0.00 | - | 10 | 0 | 19.56% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05425000 | 2024-04-12 3:34PM EDT | 2024-05-17 | 291.14 | 372.20 | 380.50 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240524P05425000 | 2024-04-08 3:58PM EDT | 2024-05-24 | 210.74 | 366.80 | 374.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531P05425000 | 2024-04-12 3:44PM EDT | 2024-05-31 | 284.85 | 363.90 | 371.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240621P05425000 | 2024-04-04 11:34AM EDT | 2024-06-21 | 187.10 | 355.10 | 362.90 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240628P05425000 | 2024-04-19 3:47PM EDT | 2024-06-28 | 431.72 | 352.10 | 359.90 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240719P05425000 | 2024-04-09 2:37PM EDT | 2024-07-19 | 236.30 | 345.70 | 352.80 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240731P05425000 | 2024-04-30 9:47AM EDT | 2024-07-31 | 290.10 | 343.30 | 351.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P05425000 | 2024-03-28 4:02PM EDT | 2024-08-16 | 203.04 | 280.30 | 317.50 | 0.00 | - | 100 | 94 | 0.00% |
| SPXW240830P05425000 | 2024-04-30 4:01PM EDT | 2024-08-30 | 354.28 | 339.60 | 347.90 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240920P05425000 | 2024-04-30 2:06PM EDT | 2024-09-20 | 315.99 | 342.20 | 346.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05425000 | 2024-04-30 2:06PM EDT | 2024-09-30 | 317.19 | 340.50 | 349.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241018P05425000 | 2024-04-29 10:43AM EDT | 2024-10-18 | 294.93 | 341.80 | 347.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05425000 | 2024-05-01 11:39AM EDT | 2024-11-15 | 364.31 | 350.40 | 357.20 | 0.00 | - | 11 | 0 | 0.00% |
| SPX241220P05425000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 320.60 | 356.20 | 361.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW241231P05425000 | 2024-05-01 9:51AM EDT | 2024-12-31 | 369.21 | 356.90 | 361.20 | 0.00 | - | 28 | 0 | 0.00% |
| SPX250117P05425000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 329.71 | 357.60 | 360.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05425000 | 2024-04-26 3:15PM EDT | 2025-02-21 | 328.53 | 363.40 | 366.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05425000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 345.53 | 370.10 | 373.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05425000 | 2024-04-19 2:17PM EDT | 2025-03-31 | 425.00 | 370.80 | 374.30 | 0.00 | - | 20 | 0 | 0.00% |
| SPX250620P05425000 | 2024-04-29 3:42PM EDT | 2025-06-20 | 357.50 | 386.10 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.