S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 05:12PM EDT. Market open.
Strike:3800.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C03800000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 1,239.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240510C03800000 | 2024-04-03 9:32AM EDT | 2024-05-10 | 1,418.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C03800000 | 2024-05-01 12:27PM EDT | 2024-05-17 | 1,229.40 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| SPXW240531C03800000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 1,274.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C03800000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 1,290.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C03800000 | 2024-04-30 12:43PM EDT | 2024-06-28 | 1,288.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| SPX240816C03800000 | 2023-07-27 1:38PM EDT | 2024-08-16 | 1,010.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03800000 | 2024-03-12 1:54PM EDT | 2024-09-20 | 1,455.00 | 1,473.70 | 1,486.60 | 0.00 | - | 1 | 74 | 65.66% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 2024-09-30 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 52.68% |
| SPX241115C03800000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,303.55 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| SPX241220C03800000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 1,381.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,969 | 0.00% |
| SPX250117C03800000 | 2024-04-16 9:33AM EDT | 2025-01-17 | 1,423.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPX250321C03800000 | 2024-02-14 12:29PM EDT | 2025-03-21 | 1,373.00 | 1,476.10 | 2,101.60 | 0.00 | - | 2 | 4 | 66.09% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 15.67% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 1,712.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,001 | 0.00% |
| SPX261218C03800000 | 2023-08-30 3:28PM EDT | 2026-12-18 | 1,273.52 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03800000 | 2024-05-01 11:17AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,014 | 50.00% |
| SPXW240503P03800000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,602 | 16,864 | 50.00% |
| SPXW240506P03800000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 418 | 50.00% |
| SPXW240507P03800000 | 2024-05-01 1:28PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,108 | 50.00% |
| SPXW240508P03800000 | 2024-05-01 3:32PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 395 | 3,464 | 25.00% |
| SPXW240509P03800000 | 2024-04-30 11:54AM EDT | 2024-05-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SPXW240510P03800000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 5,722 | 25.00% |
| SPXW240513P03800000 | 2024-05-01 2:59PM EDT | 2024-05-13 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 864 | 25.00% |
| SPXW240514P03800000 | 2024-04-29 3:47PM EDT | 2024-05-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,551 | 4,571 | 25.00% |
| SPXW240515P03800000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 25.00% |
| SPXW240516P03800000 | 2024-04-30 12:31PM EDT | 2024-05-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 25.00% |
| SPXW240517P03800000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14,844 | 25.00% |
| SPXW240520P03800000 | 2024-04-30 11:09AM EDT | 2024-05-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 25.00% |
| SPXW240521P03800000 | 2024-05-01 3:39PM EDT | 2024-05-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 91 | 257 | 25.00% |
| SPXW240522P03800000 | 2024-05-01 3:54PM EDT | 2024-05-22 | 0.60 | 0.00 | 0.00 | 0.00 | - | 86 | 223 | 25.00% |
| SPXW240523P03800000 | 2024-04-29 3:35PM EDT | 2024-05-23 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| SPXW240524P03800000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 4,636 | 25.00% |
| SPXW240528P03800000 | 2024-04-26 11:43AM EDT | 2024-05-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| SPXW240529P03800000 | 2024-04-24 11:11AM EDT | 2024-05-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 33 | 12.50% |
| SPXW240530P03800000 | 2024-04-25 1:05PM EDT | 2024-05-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| SPXW240531P03800000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 144 | 6,610 | 12.50% |
| SPXW240603P03800000 | 2024-05-01 2:42PM EDT | 2024-06-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| SPXW240604P03800000 | 2024-04-26 9:33AM EDT | 2024-06-04 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPXW240607P03800000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
| SPXW240610P03800000 | 2024-05-01 12:18PM EDT | 2024-06-10 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| SPXW240614P03800000 | 2024-04-29 2:25PM EDT | 2024-06-14 | 1.68 | 0.00 | 0.00 | 0.00 | - | 112 | 321 | 12.50% |
| SPX240621P03800000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,393 | 39,944 | 12.50% |
| SPXW240628P03800000 | 2024-05-01 3:49PM EDT | 2024-06-28 | 2.91 | 0.00 | 0.00 | 0.00 | - | 13 | 4,691 | 12.50% |
| SPX240719P03800000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2,736 | 13,774 | 12.50% |
| SPXW240731P03800000 | 2024-04-30 2:38PM EDT | 2024-07-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 145 | 8,704 | 12.50% |
| SPXW240816P03800000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| SPXW240830P03800000 | 2024-04-29 11:01AM EDT | 2024-08-30 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 6.25% |
| SPX240920P03800000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 10.53 | 0.00 | 0.00 | 0.00 | - | 86 | 23,146 | 6.25% |
| SPXW240930P03800000 | 2024-05-01 3:15PM EDT | 2024-09-30 | 11.55 | 0.00 | 0.00 | 0.00 | - | 24 | 3,819 | 6.25% |
| SPX241018P03800000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,979 | 6.25% |
| SPX241115P03800000 | 2024-04-30 3:41PM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,489 | 6.25% |
| SPX241220P03800000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 858 | 19,387 | 6.25% |
| SPXW241231P03800000 | 2024-05-01 1:09PM EDT | 2024-12-31 | 27.18 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 6.25% |
| SPX250117P03800000 | 2024-05-01 3:12PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 60 | 3,778 | 6.25% |
| SPX250221P03800000 | 2024-04-29 3:38PM EDT | 2025-02-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 6.25% |
| SPX250321P03800000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,155 | 6.25% |
| SPXW250331P03800000 | 2024-04-30 11:08AM EDT | 2025-03-31 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SPX250417P03800000 | 2024-04-25 1:27PM EDT | 2025-04-17 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 789 | 6.25% |
| SPX250620P03800000 | 2024-05-01 4:14PM EDT | 2025-06-20 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7,534 | 6.25% |
| SPX251219P03800000 | 2024-04-26 11:11AM EDT | 2025-12-19 | 72.49 | 0.00 | 0.00 | 0.00 | - | 30 | 10,574 | 3.13% |
| SPX261218P03800000 | 2024-04-19 10:32AM EDT | 2026-12-18 | 131.86 | 0.00 | 0.00 | 0.00 | - | 200 | 1,922 | 3.13% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 1.56% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 1.56% |
© 2024 Yahoo. All rights reserved.