S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5575.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05575000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 46.00% |
| SPXW240510C05575000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 23.00% |
| SPXW240517C05575000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 17.92% |
| SPXW240531C05575000 | 2024-05-01 3:11PM EDT | 2024-05-31 | 0.32 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 14.05% |
| SPXW240607C05575000 | 2024-04-24 3:55PM EDT | 2024-06-07 | 1.03 | 0.30 | 0.50 | 0.00 | - | - | 0 | 13.39% |
| SPX240621C05575000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.20 | 0.00 | - | 31 | 0 | 12.74% |
| SPXW240628C05575000 | 2024-04-26 1:36PM EDT | 2024-06-28 | 3.89 | 1.50 | 1.75 | 0.00 | - | 202 | 0 | 12.60% |
| SPXW240719C05575000 | 2024-04-18 10:56AM EDT | 2024-07-19 | 10.60 | 4.30 | 4.70 | 0.00 | - | 53 | 0 | 12.70% |
| SPXW240731C05575000 | 2024-05-01 1:37PM EDT | 2024-07-31 | 6.45 | 6.70 | 7.10 | 0.00 | - | 2 | 0 | 12.82% |
| SPXW240816C05575000 | 2024-04-23 12:14PM EDT | 2024-08-16 | 19.79 | 11.10 | 11.50 | 0.00 | - | 2 | 0 | 13.12% |
| SPXW240830C05575000 | 2024-05-01 11:59AM EDT | 2024-08-30 | 14.00 | 15.70 | 16.40 | 0.00 | - | 2 | 0 | 13.44% |
| SPX240920C05575000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 27.90 | 23.30 | 24.10 | 0.00 | - | 1 | 0 | 13.75% |
| SPXW240930C05575000 | 2024-04-23 9:35AM EDT | 2024-09-30 | 33.20 | 27.10 | 28.10 | 0.00 | - | 2 | 0 | 13.89% |
| SPX241018C05575000 | 2024-04-30 2:57PM EDT | 2024-10-18 | 39.49 | 36.40 | 37.50 | 0.00 | - | 2 | 0 | 14.36% |
| SPX241115C05575000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 66.19 | 56.20 | 57.60 | 0.00 | - | 183 | 0 | 15.43% |
| SPX241220C05575000 | 2024-05-01 11:31AM EDT | 2024-12-20 | 71.29 | 75.80 | 76.90 | 0.00 | - | 1,000 | 0 | 15.91% |
| SPXW241231C05575000 | 2024-04-25 10:15AM EDT | 2024-12-31 | 80.30 | 81.90 | 83.40 | 0.00 | - | 12 | 0 | 16.07% |
| SPX250117C05575000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 87.90 | 93.00 | 94.80 | 0.00 | - | 1 | 0 | 16.40% |
| SPX250221C05575000 | 2024-04-12 3:49PM EDT | 2025-02-21 | 174.18 | 114.90 | 116.60 | 0.00 | - | 4 | 0 | 16.90% |
| SPX250321C05575000 | 2024-04-30 9:38AM EDT | 2025-03-21 | 156.71 | 133.40 | 135.10 | 0.00 | - | 1 | 0 | 17.31% |
| SPXW250331C05575000 | 2024-04-19 11:40AM EDT | 2025-03-31 | 144.60 | 138.90 | 140.70 | 0.00 | - | 1 | 0 | 17.39% |
| SPX250417C05575000 | 2024-04-22 2:06PM EDT | 2025-04-17 | 162.50 | 150.60 | 154.10 | 0.00 | - | 400 | 0 | 17.75% |
| SPX250620C05575000 | 2024-04-29 3:25PM EDT | 2025-06-20 | 221.46 | 192.30 | 196.20 | 0.00 | - | 14 | 0 | 18.53% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05575000 | 2024-04-16 3:31PM EDT | 2024-05-17 | 486.40 | 515.00 | 522.90 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P05575000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 279.50 | 430.40 | 455.60 | 0.00 | - | 15 | 16 | 0.00% |
| SPXW240731P05575000 | 2024-03-21 3:29PM EDT | 2024-07-31 | 294.92 | 524.50 | 570.00 | 0.00 | - | - | 1 | 14.78% |
| SPX240816P05575000 | 2024-03-21 3:29PM EDT | 2024-08-16 | 297.17 | 530.80 | 550.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P05575000 | 2024-04-30 4:01PM EDT | 2024-08-30 | 480.41 | 457.50 | 466.80 | 0.00 | - | 45 | 0 | 0.00% |
| SPX240920P05575000 | 2024-04-22 9:41AM EDT | 2024-09-20 | 508.95 | 452.40 | 461.20 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240930P05575000 | 2024-04-19 10:17AM EDT | 2024-09-30 | 494.03 | 451.00 | 459.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05575000 | 2024-04-22 10:54AM EDT | 2024-10-18 | 511.20 | 445.90 | 454.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P05575000 | 2024-04-22 1:27PM EDT | 2024-11-15 | 482.16 | 446.90 | 455.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05575000 | 2024-04-29 12:52PM EDT | 2024-12-20 | 401.65 | 448.30 | 453.50 | 0.00 | - | 33 | 0 | 0.00% |
| SPXW241231P05575000 | 2024-04-29 12:52PM EDT | 2024-12-31 | 400.95 | 444.20 | 453.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250117P05575000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 457.94 | 442.10 | 450.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250221P05575000 | 2024-04-22 11:45AM EDT | 2025-02-21 | 500.06 | 442.90 | 452.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250321P05575000 | 2024-04-30 9:38AM EDT | 2025-03-21 | 415.26 | 447.40 | 454.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417P05575000 | 2024-04-15 3:22PM EDT | 2025-04-17 | 462.84 | 445.20 | 458.10 | 0.00 | - | - | 0 | 0.00% |
| SPX250516P05575000 | 2024-04-22 10:43AM EDT | 2025-05-16 | 501.43 | 452.50 | 457.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05575000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 469.70 | 456.30 | 461.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.