S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5550.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05550000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 44.14% |
| SPXW240510C05550000 | 2024-05-01 10:40AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 22.12% |
| SPXW240517C05550000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 46 | 0 | 17.24% |
| SPXW240524C05550000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 0 | 15.14% |
| SPXW240531C05550000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.35 | 0.00 | - | 3 | 0 | 13.74% |
| SPXW240607C05550000 | 2024-05-01 11:17AM EDT | 2024-06-07 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 0 | 13.17% |
| SPXW240614C05550000 | 2024-05-01 3:55PM EDT | 2024-06-14 | 0.85 | 0.85 | 1.05 | 0.00 | - | 3 | 0 | 12.97% |
| SPX240621C05550000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 1.65 | 1.30 | 1.45 | 0.00 | - | 12 | 0 | 12.60% |
| SPXW240628C05550000 | 2024-04-30 4:01PM EDT | 2024-06-28 | 1.37 | 1.95 | 2.10 | 0.00 | - | 25 | 0 | 12.49% |
| SPX240719C05550000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 4.70 | 5.20 | 5.60 | 0.00 | - | 2 | 0 | 12.68% |
| SPXW240731C05550000 | 2024-05-01 2:18PM EDT | 2024-07-31 | 7.78 | 8.20 | 8.50 | 0.00 | - | 4 | 0 | 12.86% |
| SPX240816C05550000 | 2024-05-01 9:41AM EDT | 2024-08-16 | 12.27 | 12.90 | 13.40 | 0.00 | - | 4 | 0 | 13.16% |
| SPXW240830C05550000 | 2024-04-26 12:30PM EDT | 2024-08-30 | 29.28 | 18.30 | 18.70 | 0.00 | - | 2 | 0 | 13.47% |
| SPXW240920C05550000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 24.00 | 27.10 | 27.50 | 0.00 | - | 15 | 0 | 13.86% |
| SPXW240930C05550000 | 2024-05-01 3:07PM EDT | 2024-09-30 | 37.30 | 31.10 | 31.70 | 0.00 | - | 14 | 0 | 13.99% |
| SPX241018C05550000 | 2024-05-01 1:20PM EDT | 2024-10-18 | 37.25 | 41.00 | 41.90 | 0.00 | - | 100 | 0 | 14.48% |
| SPX241115C05550000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 72.54 | 62.00 | 63.00 | 0.00 | - | 3 | 0 | 15.55% |
| SPX241220C05550000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 95.04 | 82.70 | 83.60 | 0.00 | - | 3 | 0 | 16.06% |
| SPXW241231C05550000 | 2024-05-01 2:41AM EDT | 2024-12-31 | 84.35 | 89.10 | 90.00 | 0.00 | - | 2 | 0 | 16.20% |
| SPX250117C05550000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 95.20 | 100.20 | 101.90 | 0.00 | - | 1 | 0 | 16.54% |
| SPX250221C05550000 | 2024-05-01 6:55AM EDT | 2025-02-21 | 115.36 | 123.00 | 124.60 | 0.00 | - | 1 | 0 | 17.05% |
| SPX250321C05550000 | 2024-04-30 2:52PM EDT | 2025-03-21 | 150.08 | 142.50 | 143.80 | 0.00 | - | 220 | 0 | 17.48% |
| SPXW250331C05550000 | 2024-04-17 12:42PM EDT | 2025-03-31 | 166.99 | 148.50 | 149.90 | 0.00 | - | 35 | 0 | 17.58% |
| SPX250417C05550000 | 2024-04-22 1:51PM EDT | 2025-04-17 | 170.50 | 161.00 | 163.00 | 0.00 | - | 29 | 0 | 17.91% |
| SPX250620C05550000 | 2024-04-29 3:17PM EDT | 2025-06-20 | 230.75 | 204.20 | 205.90 | 0.00 | - | 12 | 0 | 18.69% |
| SPX251219C05550000 | 2024-04-26 8:35AM EDT | 2025-12-19 | 358.30 | 324.80 | 330.60 | 0.00 | - | 37 | 0 | 20.71% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05550000 | 2024-05-01 9:33AM EDT | 2024-05-03 | 516.58 | 496.20 | 504.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240510P05550000 | 2024-03-26 2:37PM EDT | 2024-05-10 | 291.65 | 434.80 | 447.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240517P05550000 | 2024-04-18 2:49PM EDT | 2024-05-17 | 520.12 | 490.20 | 497.30 | 0.00 | - | 33 | 0 | 0.00% |
| SPXW240524P05550000 | 2024-04-05 1:46PM EDT | 2024-05-24 | 317.78 | 484.20 | 491.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240621P05550000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 488.38 | 468.40 | 475.80 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240628P05550000 | 2024-02-29 3:17PM EDT | 2024-06-28 | 398.06 | 265.40 | 278.50 | 0.00 | - | - | 2 | 0.00% |
| SPX240719P05550000 | 2024-04-17 12:22PM EDT | 2024-07-19 | 474.82 | 451.40 | 459.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05550000 | 2024-04-04 3:47PM EDT | 2024-07-31 | 355.60 | 446.70 | 455.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P05550000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 473.77 | 440.50 | 449.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05550000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 311.60 | 436.00 | 443.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05550000 | 2024-04-23 1:01PM EDT | 2024-09-20 | 421.10 | 431.80 | 440.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05550000 | 2024-04-25 3:20PM EDT | 2024-09-30 | 426.44 | 430.50 | 439.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05550000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 452.69 | 426.50 | 435.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05550000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 410.70 | 430.70 | 435.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220P05550000 | 2024-04-29 12:54PM EDT | 2024-12-20 | 386.50 | 431.20 | 436.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPXW241231P05550000 | 2024-05-01 10:43AM EDT | 2024-12-31 | 448.41 | 427.50 | 436.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250117P05550000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 386.43 | 426.80 | 433.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05550000 | 2024-04-30 10:21AM EDT | 2025-02-21 | 392.45 | 428.80 | 436.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05550000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 416.00 | 433.40 | 439.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW250331P05550000 | 2024-04-17 10:40AM EDT | 2025-03-31 | 446.42 | 435.20 | 439.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05550000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 443.55 | 444.50 | 447.30 | 0.00 | - | 60 | 0 | 0.00% |
| SPX251219P05550000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 453.80 | 470.00 | 476.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.