S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05600000 | 2024-04-30 12:01PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240503C05600000 | 2024-05-01 9:58AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240506C05600000 | 2024-04-29 3:59PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPXW240507C05600000 | 2024-04-30 3:31PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPXW240508C05600000 | 2024-04-28 9:24PM EDT | 2024-05-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXW240509C05600000 | 2024-04-25 4:03PM EDT | 2024-05-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPXW240510C05600000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240513C05600000 | 2024-04-29 2:33PM EDT | 2024-05-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXW240514C05600000 | 2024-04-29 2:35PM EDT | 2024-05-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240515C05600000 | 2024-05-01 2:52PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240516C05600000 | 2024-04-26 3:23PM EDT | 2024-05-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240517C05600000 | 2024-04-30 12:44PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240520C05600000 | 2024-05-01 10:25AM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPXW240521C05600000 | 2024-04-30 12:06PM EDT | 2024-05-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240522C05600000 | 2024-05-01 3:08PM EDT | 2024-05-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240524C05600000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240528C05600000 | 2024-05-01 2:50AM EDT | 2024-05-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXW240529C05600000 | 2024-05-01 11:06AM EDT | 2024-05-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPXW240531C05600000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPXW240603C05600000 | 2024-04-26 5:00AM EDT | 2024-06-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240604C05600000 | 2024-04-26 11:03AM EDT | 2024-06-04 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXW240607C05600000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240610C05600000 | 2024-04-30 9:43AM EDT | 2024-06-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240614C05600000 | 2024-05-01 3:59PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPXW240621C05600000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPXW240628C05600000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 1.12 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SPXW240719C05600000 | 2024-04-29 2:27PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| SPXW240731C05600000 | 2024-04-30 3:06PM EDT | 2024-07-31 | 6.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPX240816C05600000 | 2024-05-01 2:48PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXW240830C05600000 | 2024-05-01 11:53AM EDT | 2024-08-30 | 11.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPX240920C05600000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 18.41 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 3.13% |
| SPXW240930C05600000 | 2024-05-01 3:09PM EDT | 2024-09-30 | 29.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPX241018C05600000 | 2024-05-01 1:20PM EDT | 2024-10-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPX241115C05600000 | 2024-05-01 2:47PM EDT | 2024-11-15 | 56.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX241220C05600000 | 2024-05-01 3:59PM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| SPXW241231C05600000 | 2024-05-01 1:18PM EDT | 2024-12-31 | 69.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPX250117C05600000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 86.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPX250221C05600000 | 2024-05-01 6:55AM EDT | 2025-02-21 | 99.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX250321C05600000 | 2024-05-01 3:50PM EDT | 2025-03-21 | 123.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| SPXW250331C05600000 | 2024-04-26 11:06AM EDT | 2025-03-31 | 157.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPX250417C05600000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 143.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| SPX250516C05600000 | 2024-04-24 1:41PM EDT | 2025-05-16 | 183.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPX250620C05600000 | 2024-05-01 1:06PM EDT | 2025-06-20 | 175.70 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| SPX251219C05600000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 296.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX261218C05600000 | 2024-04-24 11:08AM EDT | 2026-12-18 | 541.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPX271217C05600000 | 2024-03-22 3:59PM EDT | 2027-12-17 | 830.26 | 516.40 | 879.00 | 0.00 | - | 102 | 136 | 28.78% |
| SPX281215C05600000 | 2024-04-30 1:57PM EDT | 2028-12-15 | 938.52 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| SPX291221C05600000 | 2024-03-18 1:45PM EDT | 2029-12-21 | 1,161.56 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05600000 | 2024-03-26 2:37PM EDT | 2024-05-10 | 338.64 | 484.70 | 496.80 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240513P05600000 | 2024-04-05 1:48PM EDT | 2024-05-13 | 370.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240517P05600000 | 2024-04-05 1:49PM EDT | 2024-05-17 | 369.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524P05600000 | 2024-04-05 3:26PM EDT | 2024-05-24 | 368.89 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| SPXW240528P05600000 | 2024-04-19 11:42AM EDT | 2024-05-28 | 580.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05600000 | 2024-04-09 2:41PM EDT | 2024-05-31 | 382.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 570.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P05600000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 574.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05600000 | 2024-04-29 2:42PM EDT | 2024-06-28 | 454.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240719P05600000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 442.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240731P05600000 | 2024-04-29 1:19PM EDT | 2024-07-31 | 432.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05600000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 439.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05600000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 391.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P05600000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 501.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240930P05600000 | 2024-05-01 2:26PM EDT | 2024-09-30 | 486.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018P05600000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 456.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05600000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 517.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05600000 | 2024-04-30 1:32PM EDT | 2024-12-20 | 451.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW241231P05600000 | 2024-05-01 11:14AM EDT | 2024-12-31 | 484.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05600000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 417.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPX250221P05600000 | 2024-04-19 1:58PM EDT | 2025-02-21 | 514.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05600000 | 2024-05-01 11:43AM EDT | 2025-03-21 | 477.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW250331P05600000 | 2024-04-17 11:29AM EDT | 2025-03-31 | 484.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250417P05600000 | 2024-04-24 10:10AM EDT | 2025-04-17 | 444.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05600000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 474.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX251219P05600000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 515.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218P05600000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 588.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217P05600000 | 2024-02-20 4:18PM EDT | 2027-12-17 | 628.48 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX281215P05600000 | 2024-04-30 1:57PM EDT | 2028-12-15 | 596.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPX291221P05600000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 621.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.