S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5450.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05450000 | 2024-04-29 10:27AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 0 | 52.15% |
| SPXW240503C05450000 | 2024-05-01 2:29PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 36.91% |
| SPXW240506C05450000 | 2024-04-30 2:58PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.05 | 0.00 | - | 119 | 0 | 23.34% |
| SPXW240507C05450000 | 2024-05-01 2:54PM EDT | 2024-05-07 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 22.66% |
| SPXW240508C05450000 | 2024-04-30 11:19AM EDT | 2024-05-08 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 20.95% |
| SPXW240509C05450000 | 2024-04-26 9:49AM EDT | 2024-05-09 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 19.61% |
| SPXW240510C05450000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 61 | 0 | 18.48% |
| SPXW240513C05450000 | 2024-05-01 1:17PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 16.65% |
| SPXW240514C05450000 | 2024-04-26 3:30PM EDT | 2024-05-14 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 15.99% |
| SPXW240515C05450000 | 2024-05-01 9:42AM EDT | 2024-05-15 | 0.16 | 0.05 | 0.15 | 0.00 | - | 41 | 0 | 15.41% |
| SPXW240516C05450000 | 2024-05-01 3:04PM EDT | 2024-05-16 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 15.33% |
| SPX240517C05450000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 101 | 0 | 14.84% |
| SPXW240524C05450000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.45 | 0.00 | - | 13 | 0 | 13.56% |
| SPXW240531C05450000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.67 | 0.70 | 0.85 | 0.00 | - | 23 | 0 | 12.87% |
| SPXW240607C05450000 | 2024-05-01 2:20PM EDT | 2024-06-07 | 1.50 | 1.45 | 1.60 | 0.00 | - | 11 | 0 | 12.69% |
| SPXW240614C05450000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 2.91 | 2.75 | 2.95 | 0.00 | - | 13 | 0 | 12.86% |
| SPX240621C05450000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 3.40 | 3.80 | 4.00 | 0.00 | - | 147 | 0 | 12.62% |
| SPXW240628C05450000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 5.65 | 5.60 | 5.80 | 0.00 | - | 13 | 0 | 12.73% |
| SPXW240719C05450000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 14.60 | 12.90 | 13.10 | 0.00 | - | 150 | 0 | 13.14% |
| SPXW240731C05450000 | 2024-05-01 4:12PM EDT | 2024-07-31 | 15.60 | 18.00 | 18.40 | 0.00 | - | 5 | 0 | 13.41% |
| SPX240816C05450000 | 2024-05-02 5:58AM EDT | 2024-08-16 | 26.07 | 25.80 | 26.20 | -3.37 | -11.45% | 1 | 0 | 13.73% |
| SPXW240830C05450000 | 2024-05-01 3:51PM EDT | 2024-08-30 | 31.73 | 33.90 | 34.30 | 0.00 | - | 18 | 0 | 14.10% |
| SPXW240920C05450000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 40.90 | 46.20 | 46.70 | 0.00 | - | 29 | 0 | 14.53% |
| SPXW240930C05450000 | 2024-05-01 2:42PM EDT | 2024-09-30 | 58.06 | 51.50 | 52.20 | 0.00 | - | 2 | 0 | 14.65% |
| SPX241018C05450000 | 2024-05-01 12:52PM EDT | 2024-10-18 | 59.49 | 64.70 | 65.80 | 0.00 | - | 3 | 0 | 15.21% |
| SPX241115C05450000 | 2024-05-01 3:07PM EDT | 2024-11-15 | 104.10 | 90.90 | 92.10 | 0.00 | - | 414 | 0 | 16.34% |
| SPX241220C05450000 | 2024-05-01 10:36PM EDT | 2024-12-20 | 114.56 | 115.30 | 116.50 | +2.43 | +2.17% | 3 | 0 | 16.87% |
| SPXW241231C05450000 | 2024-05-01 1:18PM EDT | 2024-12-31 | 113.62 | 122.70 | 123.70 | 0.00 | - | 55 | 0 | 16.99% |
| SPX250117C05450000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 129.40 | 136.00 | 137.50 | 0.00 | - | 1 | 0 | 17.35% |
| SPX250221C05450000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 155.47 | 161.60 | 163.30 | 0.00 | - | 1 | 0 | 17.89% |
| SPX250321C05450000 | 2024-05-01 10:06AM EDT | 2025-03-21 | 175.94 | 183.00 | 184.50 | 0.00 | - | 18 | 0 | 18.32% |
| SPXW250331C05450000 | 2024-04-23 11:26AM EDT | 2025-03-31 | 212.76 | 189.60 | 191.00 | 0.00 | - | 6 | 0 | 18.41% |
| SPX250417C05450000 | 2024-04-26 3:36PM EDT | 2025-04-17 | 238.00 | 203.30 | 205.50 | 0.00 | - | 512 | 0 | 18.75% |
| SPX250620C05450000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 277.07 | 249.60 | 251.30 | 0.00 | - | 2 | 0 | 19.50% |
| SPX251219C05450000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 416.71 | 374.20 | 380.50 | 0.00 | - | 2 | 0 | 21.43% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P05450000 | 2024-04-25 9:41AM EDT | 2024-05-02 | 444.15 | 396.60 | 405.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240507P05450000 | 2024-05-01 10:00AM EDT | 2024-05-07 | 425.32 | 393.70 | 402.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05450000 | 2024-04-10 9:35AM EDT | 2024-05-10 | 280.33 | 392.30 | 398.90 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240513P05450000 | 2024-04-05 1:55PM EDT | 2024-05-13 | 234.84 | 391.70 | 398.20 | 0.00 | - | 40 | 0 | 0.00% |
| SPX240517P05450000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 369.90 | 389.60 | 396.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240524P05450000 | 2024-04-05 1:55PM EDT | 2024-05-24 | 235.94 | 384.20 | 391.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXW240531P05450000 | 2024-04-15 9:48AM EDT | 2024-05-31 | 268.40 | 380.70 | 387.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621P05450000 | 2024-04-29 3:01PM EDT | 2024-06-21 | 320.18 | 371.30 | 378.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240628P05450000 | 2024-04-30 8:36AM EDT | 2024-06-28 | 325.87 | 367.80 | 375.10 | 0.00 | - | 53 | 0 | 0.00% |
| SPXW240719P05450000 | 2024-04-01 12:00PM EDT | 2024-07-19 | 220.70 | 322.90 | 332.50 | 0.00 | - | 10 | 12 | 0.00% |
| SPXW240731P05450000 | 2024-04-26 11:08AM EDT | 2024-07-31 | 313.41 | 357.40 | 364.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816P05450000 | 2024-04-11 1:28PM EDT | 2024-08-16 | 253.90 | 354.50 | 362.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05450000 | 2024-03-28 12:00PM EDT | 2024-08-30 | 216.66 | 299.90 | 332.40 | 0.00 | - | 2 | 185 | 0.00% |
| SPX240920P05450000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 376.01 | 351.90 | 360.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240930P05450000 | 2024-04-22 9:48AM EDT | 2024-09-30 | 405.58 | 351.10 | 361.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05450000 | 2024-04-30 2:29PM EDT | 2024-10-18 | 341.03 | 353.70 | 358.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05450000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 401.39 | 361.80 | 367.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220P05450000 | 2024-05-01 11:29AM EDT | 2024-12-20 | 386.15 | 367.20 | 369.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05450000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 385.43 | 367.20 | 370.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPX250117P05450000 | 2024-05-01 11:29AM EDT | 2025-01-17 | 385.30 | 365.50 | 372.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250221P05450000 | 2024-05-01 11:25AM EDT | 2025-02-21 | 390.48 | 373.00 | 375.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P05450000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 357.59 | 379.10 | 381.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05450000 | 2024-04-19 2:28PM EDT | 2025-03-31 | 438.08 | 381.00 | 382.80 | 0.00 | - | 24 | 0 | 0.00% |
| SPX250620P05450000 | 2024-04-24 12:45PM EDT | 2025-06-20 | 399.86 | 394.70 | 397.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX251219P05450000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 412.60 | 427.00 | 433.30 | 0.00 | - | 10 | 0 | 3.41% |
© 2024 Yahoo. All rights reserved.