S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5700.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05700000 | 2024-04-29 3:14PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240503C05700000 | 2024-04-29 9:55AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240506C05700000 | 2024-04-30 3:49PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240507C05700000 | 2024-04-23 2:52PM EDT | 2024-05-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240508C05700000 | 2024-04-25 4:03PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPXW240509C05700000 | 2024-04-30 12:21PM EDT | 2024-05-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240510C05700000 | 2024-04-26 11:27AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXW240513C05700000 | 2024-04-29 10:52AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240515C05700000 | 2024-04-25 9:32AM EDT | 2024-05-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX240517C05700000 | 2024-04-30 11:17AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXW240520C05700000 | 2024-05-01 2:56PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPXW240522C05700000 | 2024-04-24 10:24AM EDT | 2024-05-22 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXW240524C05700000 | 2024-04-29 10:38AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240528C05700000 | 2024-04-29 1:29PM EDT | 2024-05-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240531C05700000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240607C05700000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240610C05700000 | 2024-05-01 3:26PM EDT | 2024-06-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPX240621C05700000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| SPXW240628C05700000 | 2024-05-01 3:54PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXW240719C05700000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXW240731C05700000 | 2024-04-30 1:11PM EDT | 2024-07-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SPX240816C05700000 | 2024-04-30 10:04AM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPXW240830C05700000 | 2024-05-01 3:54PM EDT | 2024-08-30 | 6.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPXW240920C05700000 | 2024-04-30 12:57PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| SPXW240930C05700000 | 2024-05-01 11:25AM EDT | 2024-09-30 | 12.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPX241018C05700000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 23.56 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| SPX241115C05700000 | 2024-05-01 2:13PM EDT | 2024-11-15 | 31.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPX241220C05700000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 53.34 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SPXW241231C05700000 | 2024-04-30 3:46PM EDT | 2024-12-31 | 55.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX250117C05700000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX250221C05700000 | 2024-05-01 12:03PM EDT | 2025-02-21 | 73.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX250321C05700000 | 2024-04-30 2:03PM EDT | 2025-03-21 | 104.41 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| SPXW250331C05700000 | 2024-04-25 9:30AM EDT | 2025-03-31 | 98.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX250417C05700000 | 2024-04-19 10:05AM EDT | 2025-04-17 | 120.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPX250620C05700000 | 2024-04-26 10:25AM EDT | 2025-06-20 | 172.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPX251219C05700000 | 2024-04-30 1:17PM EDT | 2025-12-19 | 272.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| SPX261218C05700000 | 2024-05-01 9:50AM EDT | 2026-12-18 | 467.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX271217C05700000 | 2024-03-28 1:43PM EDT | 2027-12-17 | 788.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 1.56% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05700000 | 2024-03-22 12:46PM EDT | 2024-05-03 | 432.32 | 713.40 | 731.00 | 0.00 | - | 1 | 1 | 154.24% |
| SPXW240506P05700000 | 2024-04-05 11:52AM EDT | 2024-05-06 | 470.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05700000 | 2024-04-02 11:12AM EDT | 2024-05-10 | 476.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240513P05700000 | 2024-04-05 1:55PM EDT | 2024-05-13 | 471.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240517P05700000 | 2024-03-27 3:37PM EDT | 2024-05-17 | 430.32 | 582.70 | 592.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240524P05700000 | 2024-04-05 1:48PM EDT | 2024-05-24 | 460.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05700000 | 2024-04-30 3:48PM EDT | 2024-05-31 | 616.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240621P05700000 | 2024-03-12 12:40PM EDT | 2024-06-21 | 483.83 | 443.90 | 467.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P05700000 | 2024-04-25 9:41AM EDT | 2024-06-28 | 656.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240719P05700000 | 2024-04-15 10:18AM EDT | 2024-07-19 | 491.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05700000 | 2024-04-17 3:04PM EDT | 2024-07-31 | 601.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05700000 | 2024-04-22 9:42AM EDT | 2024-08-16 | 639.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240830P05700000 | 2024-04-03 10:00AM EDT | 2024-08-30 | 418.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05700000 | 2024-04-09 10:11AM EDT | 2024-09-20 | 423.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05700000 | 2024-02-22 4:15PM EDT | 2024-09-30 | 505.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018P05700000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 589.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241115P05700000 | 2024-05-01 2:17PM EDT | 2024-11-15 | 563.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX241220P05700000 | 2024-04-25 10:04AM EDT | 2024-12-20 | 587.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW241231P05700000 | 2024-04-30 3:46PM EDT | 2024-12-31 | 526.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05700000 | 2024-04-23 11:37AM EDT | 2025-01-17 | 525.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250221P05700000 | 2024-05-01 12:03PM EDT | 2025-02-21 | 552.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05700000 | 2024-04-30 2:03PM EDT | 2025-03-21 | 504.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW250331P05700000 | 2024-04-16 3:53PM EDT | 2025-03-31 | 531.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P05700000 | 2024-04-24 3:10PM EDT | 2025-04-17 | 515.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P05700000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 544.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX251219P05700000 | 2024-04-26 2:00PM EDT | 2025-12-19 | 509.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX261218P05700000 | 2024-04-30 3:58PM EDT | 2026-12-18 | 576.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.