S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5500.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05500000 | 2024-05-01 1:55PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 54.30% |
| SPXW240503C05500000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 40.53% |
| SPXW240506C05500000 | 2024-05-01 9:30AM EDT | 2024-05-06 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 25.68% |
| SPXW240507C05500000 | 2024-04-30 4:03PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 24.90% |
| SPXW240508C05500000 | 2024-05-01 10:40AM EDT | 2024-05-08 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 23.05% |
| SPXW240509C05500000 | 2024-04-30 9:55AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 21.53% |
| SPXW240510C05500000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 202 | 0 | 20.31% |
| SPXW240513C05500000 | 2024-05-01 4:03PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 17.60% |
| SPXW240514C05500000 | 2024-04-29 2:35PM EDT | 2024-05-14 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 17.58% |
| SPXW240515C05500000 | 2024-05-01 9:42AM EDT | 2024-05-15 | 0.12 | 0.00 | 0.15 | 0.00 | - | 41 | 0 | 16.94% |
| SPXW240516C05500000 | 2024-05-01 2:46PM EDT | 2024-05-16 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 16.36% |
| SPXW240517C05500000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.15 | 0.00 | - | 29 | 0 | 15.85% |
| SPXW240520C05500000 | 2024-05-01 2:51PM EDT | 2024-05-20 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 14.97% |
| SPXW240521C05500000 | 2024-04-29 1:56PM EDT | 2024-05-21 | 0.45 | 0.10 | 0.20 | 0.00 | - | 6 | 0 | 14.58% |
| SPXW240522C05500000 | 2024-05-01 3:06PM EDT | 2024-05-22 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 14.56% |
| SPXW240523C05500000 | 2024-04-26 11:05AM EDT | 2024-05-23 | 0.85 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 14.52% |
| SPXW240524C05500000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 0.37 | 0.15 | 0.30 | 0.00 | - | 11 | 0 | 14.20% |
| SPXW240528C05500000 | 2024-04-30 2:58PM EDT | 2024-05-28 | 0.50 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 13.33% |
| SPXW240529C05500000 | 2024-05-01 2:28PM EDT | 2024-05-29 | 0.40 | 0.25 | 0.40 | 0.00 | - | 101 | 0 | 13.29% |
| SPXW240530C05500000 | 2024-05-01 10:09AM EDT | 2024-05-30 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 13.24% |
| SPXW240531C05500000 | 2024-05-01 3:02PM EDT | 2024-05-31 | 0.67 | 0.35 | 0.50 | 0.00 | - | 8 | 0 | 13.18% |
| SPXW240603C05500000 | 2024-05-01 2:14PM EDT | 2024-06-03 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 12.71% |
| SPXW240604C05500000 | 2024-05-01 11:10AM EDT | 2024-06-04 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 12.78% |
| SPXW240607C05500000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 1.20 | 0.80 | 0.95 | 0.00 | - | 31 | 0 | 12.87% |
| SPXW240610C05500000 | 2024-05-01 3:31PM EDT | 2024-06-10 | 1.15 | 0.85 | 1.05 | 0.00 | - | 2 | 0 | 12.55% |
| SPXW240614C05500000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 1.67 | 1.50 | 1.75 | 0.00 | - | 54 | 0 | 12.88% |
| SPX240621C05500000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 2.00 | 2.20 | 2.40 | 0.00 | - | 1,231 | 0 | 12.58% |
| SPXW240628C05500000 | 2024-05-01 3:48PM EDT | 2024-06-28 | 3.10 | 3.30 | 3.50 | 0.00 | - | 19 | 0 | 12.57% |
| SPX240719C05500000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 6.90 | 8.30 | 8.60 | 0.00 | - | 1,398 | 0 | 12.87% |
| SPXW240731C05500000 | 2024-05-01 1:16PM EDT | 2024-07-31 | 10.78 | 12.30 | 12.70 | 0.00 | - | 15 | 0 | 13.13% |
| SPXW240816C05500000 | 2024-05-01 2:53PM EDT | 2024-08-16 | 23.70 | 18.70 | 19.20 | 0.00 | - | 40 | 0 | 13.48% |
| SPXW240830C05500000 | 2024-05-01 9:58AM EDT | 2024-08-30 | 23.23 | 25.20 | 25.70 | 0.00 | - | 10 | 0 | 13.79% |
| SPX240920C05500000 | 2024-05-01 8:29PM EDT | 2024-09-20 | 34.50 | 35.40 | 36.00 | +3.25 | +10.40% | 3 | 0 | 14.16% |
| SPXW240930C05500000 | 2024-05-01 3:59PM EDT | 2024-09-30 | 35.40 | 40.50 | 41.10 | 0.00 | - | 3 | 0 | 14.32% |
| SPX241018C05500000 | 2024-05-02 1:40AM EDT | 2024-10-18 | 51.44 | 52.20 | 53.00 | +3.40 | +7.08% | 1 | 0 | 14.84% |
| SPX241115C05500000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 77.02 | 75.90 | 76.90 | 0.00 | - | 211 | 0 | 15.96% |
| SPX241220C05500000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 100.02 | 98.60 | 99.40 | 0.00 | - | 87 | 0 | 16.47% |
| SPXW241231C05500000 | 2024-05-01 3:47PM EDT | 2024-12-31 | 105.00 | 105.50 | 106.20 | 0.00 | - | 92 | 0 | 16.60% |
| SPX250117C05500000 | 2024-05-01 2:49PM EDT | 2025-01-17 | 128.70 | 117.70 | 119.10 | 0.00 | - | 58 | 0 | 16.96% |
| SPX250221C05500000 | 2024-04-30 1:07PM EDT | 2025-02-21 | 152.24 | 141.80 | 143.50 | 0.00 | - | 46 | 0 | 17.48% |
| SPX250321C05500000 | 2024-05-01 11:19AM EDT | 2025-03-21 | 152.20 | 162.20 | 163.80 | 0.00 | - | 7 | 0 | 17.92% |
| SPXW250331C05500000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 162.29 | 168.70 | 170.30 | 0.00 | - | 94 | 0 | 18.02% |
| SPX250417C05500000 | 2024-04-26 2:29PM EDT | 2025-04-17 | 213.90 | 182.00 | 184.20 | 0.00 | - | 3 | 0 | 18.36% |
| SPX250516C05500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 213.00 | 202.10 | 204.80 | 0.00 | - | 501 | 0 | 18.73% |
| SPX250620C05500000 | 2024-04-30 3:33PM EDT | 2025-06-20 | 236.57 | 226.60 | 228.40 | 0.00 | - | 109 | 0 | 19.11% |
| SPX251219C05500000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 369.47 | 349.50 | 355.90 | 0.00 | - | 3 | 0 | 21.10% |
| SPX261218C05500000 | 2024-04-30 2:23PM EDT | 2026-12-18 | 592.45 | 563.10 | 581.40 | 0.00 | - | 2 | 0 | 23.62% |
| SPX271217C05500000 | 2024-04-19 11:37AM EDT | 2027-12-17 | 756.72 | 753.40 | 785.40 | 0.00 | - | 30 | 0 | 25.46% |
| SPX291221C05500000 | 2024-03-22 10:37AM EDT | 2029-12-21 | 1,246.00 | 948.20 | 1,318.50 | 0.00 | - | 180 | 200 | 31.79% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05500000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 385.44 | 444.10 | 452.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05500000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 525.01 | 441.00 | 448.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240513P05500000 | 2024-04-05 1:49PM EDT | 2024-05-13 | 276.52 | 440.30 | 447.40 | 0.00 | - | 248 | 0 | 0.00% |
| SPXW240514P05500000 | 2024-04-05 3:26PM EDT | 2024-05-14 | 280.39 | 440.20 | 447.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05500000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 407.52 | 438.20 | 445.30 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240524P05500000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 383.38 | 432.50 | 439.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05500000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 411.58 | 429.20 | 436.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240614P05500000 | 2024-04-26 4:13PM EDT | 2024-06-14 | 375.00 | 421.90 | 429.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621P05500000 | 2024-05-01 1:56PM EDT | 2024-06-21 | 444.12 | 417.80 | 425.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240628P05500000 | 2024-04-29 3:54PM EDT | 2024-06-28 | 356.38 | 413.80 | 421.10 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240719P05500000 | 2024-04-25 1:08PM EDT | 2024-07-19 | 421.28 | 403.60 | 412.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240731P05500000 | 2024-04-23 11:21AM EDT | 2024-07-31 | 390.68 | 399.70 | 408.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05500000 | 2024-04-23 3:22PM EDT | 2024-08-16 | 381.40 | 395.90 | 402.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240830P05500000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 348.77 | 391.90 | 400.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05500000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 371.80 | 389.80 | 398.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240930P05500000 | 2024-04-30 4:02PM EDT | 2024-09-30 | 398.85 | 389.30 | 398.20 | 0.00 | - | 66 | 0 | 0.00% |
| SPX241018P05500000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 394.61 | 386.90 | 396.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05500000 | 2024-05-01 3:18PM EDT | 2024-11-15 | 369.75 | 395.30 | 398.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P05500000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 410.11 | 397.60 | 400.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05500000 | 2024-05-01 12:09PM EDT | 2024-12-31 | 419.11 | 397.10 | 400.40 | 0.00 | - | 42 | 0 | 0.00% |
| SPX250117P05500000 | 2024-05-01 9:51AM EDT | 2025-01-17 | 413.50 | 394.60 | 401.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05500000 | 2024-04-30 12:26PM EDT | 2025-02-21 | 379.37 | 399.60 | 402.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPX250321P05500000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 390.15 | 405.30 | 407.70 | 0.00 | - | 1,330 | 0 | 0.00% |
| SPXW250331P05500000 | 2024-05-01 9:58AM EDT | 2025-03-31 | 424.85 | 407.00 | 408.40 | 0.00 | - | 37 | 0 | 0.00% |
| SPX250417P05500000 | 2024-04-19 2:45PM EDT | 2025-04-17 | 478.61 | 407.60 | 410.20 | 0.00 | - | 20 | 0 | 0.00% |
| SPX250516P05500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 413.44 | 412.20 | 415.80 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05500000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 434.16 | 418.20 | 420.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPX251219P05500000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 434.81 | 447.30 | 453.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPX261218P05500000 | 2024-04-30 2:22PM EDT | 2026-12-18 | 484.64 | 491.40 | 507.80 | 0.00 | - | 2 | 0 | 4.99% |
| SPX271217P05500000 | 2024-04-18 11:05AM EDT | 2027-12-17 | 560.90 | 526.10 | 552.60 | 0.00 | - | 1 | 0 | 6.02% |
| SPX291221P05500000 | 2024-03-28 12:34PM EDT | 2029-12-21 | 609.00 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
© 2024 Yahoo. All rights reserved.