S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5650.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C05650000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 0 | 51.37% |
| SPXW240510C05650000 | 2024-05-01 12:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 25.64% |
| SPX240517C05650000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 19.97% |
| SPXW240524C05650000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 0 | 17.12% |
| SPXW240531C05650000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 0 | 15.33% |
| SPXW240607C05650000 | 2024-04-26 9:46AM EDT | 2024-06-07 | 0.47 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 14.30% |
| SPXW240621C05650000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.65 | 0.00 | - | 10 | 0 | 13.06% |
| SPXW240628C05650000 | 2024-05-01 2:37PM EDT | 2024-06-28 | 0.80 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 12.75% |
| SPXW240719C05650000 | 2024-05-01 11:04AM EDT | 2024-07-19 | 2.27 | 2.25 | 2.45 | 0.00 | - | 46 | 0 | 12.56% |
| SPXW240731C05650000 | 2024-04-30 1:05PM EDT | 2024-07-31 | 4.57 | 3.60 | 3.90 | 0.00 | - | 25 | 0 | 12.62% |
| SPXW240816C05650000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 12.50 | 6.30 | 6.70 | 0.00 | - | - | 0 | 12.84% |
| SPXW240830C05650000 | 2024-05-01 3:54PM EDT | 2024-08-30 | 8.58 | 9.50 | 9.80 | 0.00 | - | 4 | 0 | 13.05% |
| SPX240920C05650000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 17.70 | 14.80 | 15.30 | 0.00 | - | 6 | 0 | 13.32% |
| SPXW240930C05650000 | 2024-04-29 4:06AM EDT | 2024-09-30 | 27.70 | 17.70 | 18.10 | 0.00 | - | 1 | 0 | 13.42% |
| SPX241018C05650000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 35.75 | 24.60 | 25.40 | 0.00 | - | 10 | 0 | 13.87% |
| SPX241115C05650000 | 2024-04-26 1:56PM EDT | 2024-11-15 | 57.97 | 40.40 | 41.60 | 0.00 | - | 2 | 0 | 14.89% |
| SPX241220C05650000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 54.37 | 57.00 | 58.00 | 0.00 | - | 1 | 0 | 15.36% |
| SPXW241231C05650000 | 2024-05-01 12:52PM EDT | 2024-12-31 | 58.52 | 62.20 | 63.60 | 0.00 | - | 1 | 0 | 15.51% |
| SPX250117C05650000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 68.50 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 15.77% |
| SPX250221C05650000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 87.76 | 90.80 | 92.50 | 0.00 | - | 1 | 0 | 16.29% |
| SPX250321C05650000 | 2024-05-01 3:50PM EDT | 2025-03-21 | 107.78 | 107.50 | 109.40 | 0.00 | - | 4 | 0 | 16.72% |
| SPXW250331C05650000 | 2024-04-24 11:33AM EDT | 2025-03-31 | 129.83 | 112.60 | 114.30 | 0.00 | - | - | 0 | 16.78% |
| SPX250417C05650000 | 2024-04-30 2:10PM EDT | 2025-04-17 | 136.43 | 123.80 | 126.00 | 0.00 | - | 2 | 0 | 17.10% |
| SPX250620C05650000 | 2024-04-30 4:08PM EDT | 2025-06-20 | 165.00 | 162.50 | 165.10 | 0.00 | - | 200 | 0 | 17.89% |
| SPX251219C05650000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 318.30 | 276.20 | 284.20 | 0.00 | - | 1 | 0 | 20.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510P05650000 | 2024-04-02 11:12AM EDT | 2024-05-10 | 427.13 | 596.80 | 604.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240517P05650000 | 2024-04-19 2:16PM EDT | 2024-05-17 | 656.29 | 594.00 | 601.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524P05650000 | 2024-04-05 1:44PM EDT | 2024-05-24 | 412.06 | 587.80 | 595.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05650000 | 2024-04-02 12:35PM EDT | 2024-05-31 | 416.75 | 584.30 | 591.50 | 0.00 | - | 11 | 0 | 0.00% |
| SPX240621P05650000 | 2024-04-12 3:07PM EDT | 2024-06-21 | 492.85 | 570.70 | 578.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240628P05650000 | 2024-04-05 10:02AM EDT | 2024-06-28 | 426.85 | 565.70 | 573.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 2024-07-19 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 16.69% |
| SPXW240731P05650000 | 2024-04-01 1:32PM EDT | 2024-07-31 | 363.04 | 498.90 | 510.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816P05650000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 560.12 | 536.10 | 544.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240830P05650000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 383.60 | 528.80 | 537.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05650000 | 2024-03-21 12:42PM EDT | 2024-09-20 | 346.68 | 588.50 | 600.20 | 0.00 | - | 6 | 5 | 0.00% |
| SPXW240930P05650000 | 2024-04-22 2:31PM EDT | 2024-09-30 | 526.21 | 518.90 | 528.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05650000 | 2024-04-11 9:30AM EDT | 2024-10-18 | 413.28 | 511.60 | 520.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPX241115P05650000 | 2024-04-30 9:33AM EDT | 2024-11-15 | 465.86 | 508.40 | 517.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220P05650000 | 2024-03-28 12:13PM EDT | 2024-12-20 | 365.80 | 459.60 | 466.90 | 0.00 | - | 10 | 38 | 0.00% |
| SPXW241231P05650000 | 2024-05-01 10:43AM EDT | 2024-12-31 | 519.91 | 501.00 | 510.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250117P05650000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 520.25 | 496.70 | 505.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05650000 | 2024-04-23 3:45PM EDT | 2025-02-21 | 482.19 | 495.00 | 504.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05650000 | 2024-04-30 1:57PM EDT | 2025-03-21 | 475.23 | 497.20 | 504.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW250331P05650000 | 2024-04-15 11:12AM EDT | 2025-03-31 | 457.66 | 498.40 | 503.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P05650000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 513.22 | 498.20 | 508.10 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.