S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5525.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05525000 | 2024-04-29 11:33AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 280 | 390 | 42.38% |
| SPXW240510C05525000 | 2024-04-25 4:05PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 21.24% |
| SPXW240517C05525000 | 2024-04-29 3:01PM EDT | 2024-05-17 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 201 | 16.54% |
| SPXW240531C05525000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 82 | 13.39% |
| SPXW240607C05525000 | 2024-04-30 11:06AM EDT | 2024-06-07 | 1.10 | 0.65 | 0.80 | 0.00 | - | 18 | 23 | 13.12% |
| SPX240621C05525000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 2.02 | 1.75 | 1.95 | 0.00 | - | 1 | 2,449 | 12.67% |
| SPXW240628C05525000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 2.30 | 2.65 | 2.80 | 0.00 | - | 3 | 2,225 | 12.59% |
| SPX240719C05525000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 8.20 | 7.00 | 7.20 | 0.00 | - | 100 | 1,547 | 12.86% |
| SPXW240731C05525000 | 2024-05-01 11:50AM EDT | 2024-07-31 | 9.23 | 10.50 | 10.90 | 0.00 | - | 1 | 34 | 13.13% |
| SPX240816C05525000 | 2024-04-30 2:51PM EDT | 2024-08-16 | 17.58 | 16.10 | 16.50 | 0.00 | - | 1 | 216 | 13.41% |
| SPXW240830C05525000 | 2024-04-30 2:23PM EDT | 2024-08-30 | 25.57 | 22.20 | 22.80 | 0.00 | - | 1 | 38 | 13.77% |
| SPX240920C05525000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 37.52 | 31.60 | 32.20 | 0.00 | - | 1 | 460 | 14.10% |
| SPXW240930C05525000 | 2024-05-01 9:46AM EDT | 2024-09-30 | 33.15 | 36.40 | 37.10 | 0.00 | - | 36 | 440 | 14.27% |
| SPX241018C05525000 | 2024-05-01 3:24PM EDT | 2024-10-18 | 53.58 | 47.30 | 48.20 | 0.00 | - | 48 | 776 | 14.77% |
| SPX241115C05525000 | 2024-05-01 3:24PM EDT | 2024-11-15 | 78.25 | 69.80 | 71.00 | 0.00 | - | 117 | 528 | 15.87% |
| SPX241220C05525000 | 2024-05-02 6:47AM EDT | 2024-12-20 | 92.60 | 91.60 | 92.60 | -11.40 | -10.96% | 10 | 7,128 | 16.37% |
| SPXW241231C05525000 | 2024-05-01 3:00PM EDT | 2024-12-31 | 112.87 | 98.00 | 99.20 | 0.00 | - | 50 | 101 | 16.50% |
| SPX250117C05525000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 102.90 | 110.40 | 112.00 | 0.00 | - | 1 | 66 | 16.87% |
| SPX250221C05525000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 128.00 | 133.80 | 135.50 | 0.00 | - | 127 | 679 | 17.37% |
| SPX250321C05525000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 153.10 | 153.90 | 155.40 | 0.00 | - | 1 | 353 | 17.81% |
| SPXW250331C05525000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 181.86 | 160.60 | 162.40 | 0.00 | - | 2 | 4 | 17.95% |
| SPX250417C05525000 | 2024-04-18 2:12PM EDT | 2025-04-17 | 179.27 | 173.00 | 176.10 | 0.00 | - | 12 | 28 | 18.28% |
| SPX250620C05525000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 243.36 | 217.60 | 219.30 | 0.00 | - | 6 | 62 | 19.01% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05525000 | 2024-04-19 10:03AM EDT | 2024-05-17 | 496.05 | 459.70 | 466.90 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240621P05525000 | 2024-03-26 11:20AM EDT | 2024-06-21 | 266.08 | 482.00 | 491.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P05525000 | 2024-03-25 2:16PM EDT | 2024-07-19 | 271.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240816P05525000 | 2024-04-23 4:33AM EDT | 2024-08-16 | 446.42 | 412.90 | 423.90 | 0.00 | - | 51 | 17 | 0.00% |
| SPX240920P05525000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 462.67 | 407.30 | 416.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930P05525000 | 2024-04-30 3:45PM EDT | 2024-09-30 | 401.30 | 405.80 | 416.10 | 0.00 | - | 4 | 13 | 0.00% |
| SPX241018P05525000 | 2024-04-30 3:45PM EDT | 2024-10-18 | 398.50 | 403.60 | 412.40 | 0.00 | - | 4 | 208 | 0.00% |
| SPX241115P05525000 | 2024-04-22 1:40PM EDT | 2024-11-15 | 440.94 | 410.00 | 414.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241220P05525000 | 2024-04-29 11:13AM EDT | 2024-12-20 | 372.03 | 411.10 | 414.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPXW241231P05525000 | 2024-05-01 11:59AM EDT | 2024-12-31 | 435.61 | 411.00 | 417.60 | 0.00 | - | 2 | 143 | 0.00% |
| SPX250117P05525000 | 2024-04-29 11:14AM EDT | 2025-01-17 | 371.58 | 408.30 | 413.70 | 0.00 | - | 2 | 26 | 0.00% |
| SPX250221P05525000 | 2024-04-23 11:57AM EDT | 2025-02-21 | 413.63 | 411.40 | 416.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250321P05525000 | 2024-04-23 10:01AM EDT | 2025-03-21 | 426.77 | 417.20 | 421.20 | 0.00 | - | 50 | 53 | 0.00% |
| SPXW250331P05525000 | 2024-04-15 11:12AM EDT | 2025-03-31 | 392.85 | 418.50 | 421.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250417P05525000 | 2024-04-22 10:43AM EDT | 2025-04-17 | 469.79 | 418.40 | 421.60 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05525000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 442.64 | 428.10 | 431.40 | 0.00 | - | 16 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.