S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5800.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05800000 | 2024-04-18 7:27AM EDT | 2024-05-02 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 82.81% |
| SPXW240503C05800000 | 2024-04-26 11:37AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 800 | 0 | 58.59% |
| SPXW240506C05800000 | 2024-04-10 10:58AM EDT | 2024-05-06 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 41.21% |
| SPXW240507C05800000 | 2024-04-30 3:49PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 37.65% |
| SPXW240508C05800000 | 2024-04-19 12:47PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 34.86% |
| SPXW240509C05800000 | 2024-04-24 10:38AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 32.62% |
| SPXW240510C05800000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 30.76% |
| SPXW240513C05800000 | 2024-04-30 12:27PM EDT | 2024-05-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 26.61% |
| SPXW240514C05800000 | 2024-04-11 11:35AM EDT | 2024-05-14 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 25.59% |
| SPXW240515C05800000 | 2024-04-26 12:26PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 25.54% |
| SPXW240517C05800000 | 2024-04-30 4:26AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 23.05% |
| SPXW240520C05800000 | 2024-04-23 10:20AM EDT | 2024-05-20 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 21.92% |
| SPXW240521C05800000 | 2024-04-30 12:28PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 0 | 21.39% |
| SPXW240524C05800000 | 2024-04-30 5:27AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 19.95% |
| SPXW240529C05800000 | 2024-04-23 3:51PM EDT | 2024-05-29 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 0 | 18.07% |
| SPXW240531C05800000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 0 | 17.93% |
| SPXW240603C05800000 | 2024-05-01 3:14PM EDT | 2024-06-03 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 17.09% |
| SPXW240607C05800000 | 2024-04-30 2:35PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 16.14% |
| SPXW240614C05800000 | 2024-05-01 3:36PM EDT | 2024-06-14 | 0.17 | 0.10 | 0.25 | 0.00 | - | 5 | 0 | 15.13% |
| SPX240621C05800000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 0.26 | 0.15 | 0.30 | 0.00 | - | 31 | 0 | 14.31% |
| SPXW240628C05800000 | 2024-04-30 10:33AM EDT | 2024-06-28 | 0.45 | 0.20 | 0.40 | 0.00 | - | 2 | 0 | 13.83% |
| SPX240719C05800000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 0.80 | 0.65 | 0.90 | 0.00 | - | 69 | 0 | 12.99% |
| SPXW240731C05800000 | 2024-04-30 1:11PM EDT | 2024-07-31 | 1.55 | 1.20 | 1.40 | 0.00 | - | 80 | 0 | 12.80% |
| SPXW240816C05800000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 4.71 | 2.30 | 2.50 | 0.00 | - | 1 | 0 | 12.80% |
| SPXW240830C05800000 | 2024-05-01 11:39AM EDT | 2024-08-30 | 3.45 | 3.60 | 3.90 | 0.00 | - | 10 | 0 | 12.90% |
| SPXW240920C05800000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 7.39 | 6.20 | 6.50 | 0.00 | - | - | 0 | 13.01% |
| SPXW240930C05800000 | 2024-05-01 3:09PM EDT | 2024-09-30 | 9.54 | 7.50 | 7.90 | 0.00 | - | 4 | 0 | 13.04% |
| SPX241018C05800000 | 2024-05-01 1:11PM EDT | 2024-10-18 | 10.60 | 11.20 | 11.90 | 0.00 | - | 23 | 0 | 13.39% |
| SPX241115C05800000 | 2024-05-01 2:56PM EDT | 2024-11-15 | 24.77 | 20.70 | 21.60 | 0.00 | - | 63 | 0 | 14.23% |
| SPX241220C05800000 | 2024-05-01 3:29PM EDT | 2024-12-20 | 36.82 | 31.50 | 32.30 | 0.00 | - | 270 | 0 | 14.58% |
| SPXW241231C05800000 | 2024-05-01 3:46PM EDT | 2024-12-31 | 36.77 | 35.20 | 35.80 | 0.00 | - | 9 | 0 | 14.67% |
| SPX250117C05800000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 45.74 | 41.70 | 42.90 | 0.00 | - | 12 | 0 | 14.96% |
| SPX250221C05800000 | 2024-05-01 1:48PM EDT | 2025-02-21 | 54.05 | 55.90 | 57.20 | 0.00 | - | 10 | 0 | 15.39% |
| SPX250321C05800000 | 2024-05-01 12:10PM EDT | 2025-03-21 | 66.05 | 68.90 | 70.20 | 0.00 | - | 3 | 0 | 15.78% |
| SPXW250331C05800000 | 2024-04-24 12:42PM EDT | 2025-03-31 | 83.55 | 73.10 | 74.40 | 0.00 | - | 36 | 0 | 15.87% |
| SPX250417C05800000 | 2024-04-30 10:14AM EDT | 2025-04-17 | 99.30 | 81.90 | 83.80 | 0.00 | - | 4 | 0 | 16.17% |
| SPX250516C05800000 | 2024-04-30 3:59PM EDT | 2025-05-16 | 98.17 | 96.00 | 99.70 | 0.00 | - | 1 | 0 | 16.61% |
| SPX250620C05800000 | 2024-05-01 1:47PM EDT | 2025-06-20 | 111.56 | 113.90 | 116.30 | 0.00 | - | 1 | 0 | 16.92% |
| SPX251219C05800000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 215.09 | 215.90 | 223.40 | 0.00 | - | 3 | 0 | 19.06% |
| SPX261218C05800000 | 2024-04-25 3:38PM EDT | 2026-12-18 | 442.80 | 412.90 | 439.10 | 0.00 | - | 11 | 0 | 22.06% |
| SPX271217C05800000 | 2024-03-20 11:04AM EDT | 2027-12-17 | 695.00 | 496.50 | 712.60 | 0.00 | - | 75 | 254 | 26.02% |
| SPX281215C05800000 | 2024-04-22 4:11PM EDT | 2028-12-15 | 809.00 | 682.60 | 944.20 | 0.00 | - | 20 | 0 | 28.42% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 32.37% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503P05800000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 766.59 | 749.30 | 760.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510P05800000 | 2024-03-26 9:42AM EDT | 2024-05-10 | 534.75 | 782.20 | 793.50 | 0.00 | - | 10 | 10 | 51.31% |
| SPXW240514P05800000 | 2024-04-11 11:35AM EDT | 2024-05-14 | 621.05 | 746.30 | 753.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240517P05800000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 724.20 | 743.60 | 750.90 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240524P05800000 | 2024-04-05 1:55PM EDT | 2024-05-24 | 561.29 | 737.60 | 745.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531P05800000 | 2024-01-24 5:01PM EDT | 2024-05-31 | 840.98 | 620.40 | 678.10 | 0.00 | - | - | 5 | 0.00% |
| SPX240621P05800000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 740.46 | 720.00 | 727.50 | 0.00 | - | 28 | 0 | 0.00% |
| SPXW240628P05800000 | 2024-04-19 2:00PM EDT | 2024-06-28 | 767.63 | 714.70 | 722.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719P05800000 | 2024-02-13 10:39AM EDT | 2024-07-19 | 735.10 | 553.10 | 571.20 | 0.00 | - | - | 10 | 0.00% |
| SPXW240731P05800000 | 2024-04-15 10:11AM EDT | 2024-07-31 | 584.78 | 690.70 | 699.60 | 0.00 | - | - | 0 | 0.00% |
| SPX240816P05800000 | 2024-04-11 10:13AM EDT | 2024-08-16 | 573.20 | 680.30 | 689.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240920P05800000 | 2024-04-29 11:36AM EDT | 2024-09-20 | 599.48 | 660.30 | 669.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 2024-09-30 | 623.27 | 656.00 | 665.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05800000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 646.67 | 644.90 | 653.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241115P05800000 | 2024-05-01 3:20PM EDT | 2024-11-15 | 607.63 | 634.40 | 643.40 | 0.00 | - | 7 | 0 | 0.00% |
| SPX241220P05800000 | 2024-04-30 3:47AM EDT | 2024-12-20 | 566.41 | 623.40 | 632.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241231P05800000 | 2024-05-01 10:43AM EDT | 2024-12-31 | 638.61 | 619.00 | 627.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250117P05800000 | 2024-04-29 1:41PM EDT | 2025-01-17 | 551.58 | 611.40 | 620.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05800000 | 2024-04-08 10:35AM EDT | 2025-02-21 | 488.04 | 597.40 | 619.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P05800000 | 2024-05-01 12:10PM EDT | 2025-03-21 | 620.15 | 593.50 | 616.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW250331P05800000 | 2024-04-05 2:11PM EDT | 2025-03-31 | 500.61 | 590.00 | 617.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05800000 | 2024-05-01 1:47PM EDT | 2025-06-20 | 607.06 | 590.60 | 601.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P05800000 | 2024-04-22 10:24AM EDT | 2025-12-19 | 640.80 | 589.60 | 607.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P05800000 | 2024-04-19 10:25AM EDT | 2026-12-18 | 655.43 | 607.10 | 635.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX271217P05800000 | 2024-03-20 11:04AM EDT | 2027-12-17 | 629.46 | 581.30 | 793.10 | 0.00 | - | 75 | 85 | 4.93% |
| SPX281215P05800000 | 2024-04-22 4:11PM EDT | 2028-12-15 | 694.50 | 604.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.