S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:5900.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C05900000 | 2024-04-02 2:29PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 91.41% |
| SPXW240507C05900000 | 2024-04-01 1:45PM EDT | 2024-05-07 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 39.36% |
| SPXW240508C05900000 | 2024-04-16 9:09AM EDT | 2024-05-08 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 36.52% |
| SPX240517C05900000 | 2024-04-24 11:25AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 25.51% |
| SPXW240531C05900000 | 2024-04-29 11:49AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 19.31% |
| SPX240621C05900000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 0 | 15.53% |
| SPXW240628C05900000 | 2024-04-30 11:31AM EDT | 2024-06-28 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 14.56% |
| SPXW240719C05900000 | 2024-05-01 1:58PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | 0.00 | - | 20 | 0 | 13.53% |
| SPXW240731C05900000 | 2024-04-29 3:20PM EDT | 2024-07-31 | 1.07 | 0.60 | 0.85 | 0.00 | - | 2 | 0 | 13.25% |
| SPXW240816C05900000 | 2024-04-24 6:36AM EDT | 2024-08-16 | 2.63 | 1.25 | 1.45 | 0.00 | - | 1 | 0 | 13.05% |
| SPXW240830C05900000 | 2024-04-25 10:27AM EDT | 2024-08-30 | 2.57 | 2.00 | 2.25 | 0.00 | - | 6 | 0 | 13.03% |
| SPX240920C05900000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 3.52 | 3.50 | 3.80 | 0.00 | - | 2 | 0 | 13.01% |
| SPXW240930C05900000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 5.40 | 4.40 | 4.70 | 0.00 | - | 11 | 0 | 13.01% |
| SPX241018C05900000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 8.31 | 6.80 | 7.10 | 0.00 | - | 364 | 0 | 13.21% |
| SPX241115C05900000 | 2024-05-01 12:13PM EDT | 2024-11-15 | 12.45 | 13.20 | 13.60 | 0.00 | - | 3 | 0 | 13.91% |
| SPX241220C05900000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 19.65 | 21.20 | 21.60 | 0.00 | - | 127 | 0 | 14.24% |
| SPXW241231C05900000 | 2024-05-01 3:09PM EDT | 2024-12-31 | 28.35 | 23.70 | 24.20 | 0.00 | - | 55 | 0 | 14.31% |
| SPX250117C05900000 | 2024-05-01 3:37PM EDT | 2025-01-17 | 30.19 | 28.70 | 29.60 | 0.00 | - | 27 | 0 | 14.56% |
| SPX250221C05900000 | 2024-05-01 9:36AM EDT | 2025-02-21 | 39.30 | 40.00 | 41.10 | 0.00 | - | 1 | 0 | 14.97% |
| SPX250321C05900000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 64.85 | 50.80 | 51.80 | 0.00 | - | 5 | 0 | 15.33% |
| SPXW250331C05900000 | 2024-04-15 1:22PM EDT | 2025-03-31 | 83.98 | 54.30 | 55.20 | 0.00 | - | 1 | 0 | 15.41% |
| SPX250417C05900000 | 2024-05-01 3:51PM EDT | 2025-04-17 | 60.85 | 61.60 | 63.00 | 0.00 | - | 5 | 0 | 15.68% |
| SPX250620C05900000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 101.32 | 89.80 | 91.20 | 0.00 | - | 235 | 0 | 16.41% |
| SPX251219C05900000 | 2024-05-01 10:01AM EDT | 2025-12-19 | 181.20 | 183.50 | 188.30 | 0.00 | - | 54 | 0 | 18.49% |
| SPX261218C05900000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 397.10 | 375.50 | 394.10 | 0.00 | - | 76 | 0 | 21.49% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05900000 | 2024-03-12 9:58AM EDT | 2024-05-17 | 710.89 | 716.40 | 724.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P05900000 | 2024-04-29 12:31PM EDT | 2024-06-21 | 746.12 | 815.30 | 822.70 | 0.00 | - | 77 | 0 | 0.00% |
| SPXW240628P05900000 | 2024-04-01 3:58PM EDT | 2024-06-28 | 592.31 | 826.10 | 842.30 | 0.00 | - | - | 3 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 682.22 | 733.70 | 743.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05900000 | 2024-04-30 9:33AM EDT | 2024-11-15 | 673.77 | 720.10 | 729.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPX241220P05900000 | 2024-04-30 1:52PM EDT | 2024-12-20 | 681.65 | 705.70 | 715.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05900000 | 2024-04-24 3:00PM EDT | 2024-12-31 | 687.85 | 700.20 | 709.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX250117P05900000 | 2024-04-19 9:51AM EDT | 2025-01-17 | 729.72 | 690.80 | 699.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05900000 | 2024-04-25 4:11PM EDT | 2025-02-21 | 641.00 | 675.00 | 693.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P05900000 | 2024-04-16 3:25PM EDT | 2025-03-21 | 663.31 | 668.50 | 688.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05900000 | 2024-04-10 10:33AM EDT | 2025-06-20 | 583.00 | 657.60 | 666.70 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P05900000 | 2024-04-17 10:43AM EDT | 2025-12-19 | 660.00 | 645.50 | 663.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P05900000 | 2024-04-30 3:58PM EDT | 2026-12-18 | 658.10 | 657.00 | 676.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 2028-12-15 | 723.82 | 696.60 | 736.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.