S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:3900.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C03900000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 1,196.36 | 1,150.10 | 1,158.40 | 0.00 | - | 1 | 0 | 256.39% |
| SPX240517C03900000 | 2024-04-22 9:39AM EDT | 2024-05-17 | 1,099.75 | 1,154.50 | 1,161.50 | 0.00 | - | 35 | 278 | 93.05% |
| SPXW240524C03900000 | 2024-04-23 9:32AM EDT | 2024-05-24 | 1,149.35 | 1,158.90 | 1,165.70 | 0.00 | - | - | 0 | 79.81% |
| SPXW240621C03900000 | 2024-03-25 3:58PM EDT | 2024-06-21 | 1,363.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C03900000 | 2024-04-19 10:02AM EDT | 2024-06-28 | 1,149.52 | 1,174.90 | 1,181.90 | 0.00 | - | 2 | 0 | 54.99% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 2024-07-19 | 1,162.00 | 1,185.90 | 1,194.60 | 0.00 | - | 1 | 55 | 50.78% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 2024-07-31 | 1,346.70 | 1,192.70 | 1,201.00 | 0.00 | - | 2 | 1 | 48.59% |
| SPX240816C03900000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 1,166.20 | 1,200.60 | 1,209.30 | 0.00 | - | 1 | 0 | 46.28% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 2024-09-20 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 56.62% |
| SPXW240930C03900000 | 2024-04-08 2:38PM EDT | 2024-09-30 | 1,400.45 | 1,224.10 | 1,233.00 | 0.00 | - | 1 | 0 | 42.17% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 1,293.43 | 1,236.40 | 1,245.10 | 0.00 | - | 2 | 0 | 41.41% |
| SPX241220C03900000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 1,345.00 | 1,271.30 | 1,280.10 | 0.00 | - | 50 | 0 | 38.96% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 55.65% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 2025-01-17 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 2025-02-21 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 1,464.48 | 1,333.60 | 1,348.70 | 0.00 | - | - | 2 | 37.06% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 2025-06-20 | 1,493.70 | 1,363.40 | 1,379.80 | 0.00 | - | 1 | 0 | 36.19% |
| SPX251219C03900000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,504.93 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 0.00% |
| SPX261218C03900000 | 2023-12-20 4:00PM EDT | 2026-12-18 | 1,321.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 2028-12-15 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P03900000 | 2024-04-26 12:06PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 0 | 140.63% |
| SPXW240503P03900000 | 2024-05-01 3:23PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 575 | 7,923 | 99.22% |
| SPXW240506P03900000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,986 | 0 | 66.02% |
| SPXW240507P03900000 | 2024-05-01 3:17PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 266 | 60.35% |
| SPXW240508P03900000 | 2024-05-01 2:04PM EDT | 2024-05-08 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 57.62% |
| SPXW240509P03900000 | 2024-05-01 3:49PM EDT | 2024-05-09 | 0.21 | 0.05 | 0.15 | 0.00 | - | 3,020 | 3,039 | 55.08% |
| SPXW240510P03900000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | 0.00 | - | 13 | 0 | 53.81% |
| SPXW240513P03900000 | 2024-04-24 10:57AM EDT | 2024-05-13 | 0.55 | 0.10 | 0.25 | 0.00 | - | 5 | 80 | 48.78% |
| SPXW240514P03900000 | 2024-04-22 3:23PM EDT | 2024-05-14 | 0.80 | 0.20 | 0.30 | 0.00 | - | 5 | 0 | 47.66% |
| SPXW240515P03900000 | 2024-04-30 12:42PM EDT | 2024-05-15 | 0.50 | 0.25 | 0.35 | 0.00 | - | 40 | 285 | 46.63% |
| SPXW240516P03900000 | 2024-04-30 12:32PM EDT | 2024-05-16 | 0.55 | 0.30 | 0.40 | 0.00 | - | 20 | 476 | 45.65% |
| SPXW240517P03900000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 403 | 44.73% |
| SPXW240520P03900000 | 2024-05-01 1:20PM EDT | 2024-05-20 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 41.50% |
| SPXW240521P03900000 | 2024-04-30 3:21PM EDT | 2024-05-21 | 0.70 | 0.45 | 0.55 | 0.00 | - | 83 | 878 | 40.85% |
| SPXW240522P03900000 | 2024-04-29 10:09AM EDT | 2024-05-22 | 0.75 | 0.50 | 0.60 | 0.00 | - | 10 | 0 | 40.23% |
| SPXW240523P03900000 | 2024-05-01 12:24PM EDT | 2024-05-23 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 799 | 39.98% |
| SPXW240524P03900000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.80 | 0.60 | 0.70 | 0.00 | - | 5 | 324 | 39.10% |
| SPXW240528P03900000 | 2024-05-01 3:25PM EDT | 2024-05-28 | 0.70 | 0.70 | 0.85 | 0.00 | - | 5 | 13 | 36.88% |
| SPXW240529P03900000 | 2024-04-30 10:31AM EDT | 2024-05-29 | 0.98 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 36.44% |
| SPXW240530P03900000 | 2024-04-30 10:57AM EDT | 2024-05-30 | 1.06 | 0.80 | 1.00 | 0.00 | - | 1 | 0 | 36.25% |
| SPXW240531P03900000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 1.15 | 0.85 | 1.00 | 0.00 | - | 209 | 4,698 | 35.65% |
| SPXW240603P03900000 | 2024-04-25 11:45AM EDT | 2024-06-03 | 1.91 | 0.95 | 1.10 | 0.00 | - | 5 | 13 | 34.36% |
| SPXW240607P03900000 | 2024-04-30 10:36AM EDT | 2024-06-07 | 1.60 | 1.30 | 1.45 | 0.00 | - | 129 | 182 | 33.56% |
| SPXW240610P03900000 | 2024-04-26 12:27PM EDT | 2024-06-10 | 1.88 | 1.40 | 1.60 | 0.00 | - | 70 | 73 | 32.68% |
| SPXW240614P03900000 | 2024-04-30 11:08AM EDT | 2024-06-14 | 2.10 | 1.90 | 2.05 | 0.00 | - | 6 | 0 | 32.18% |
| SPXW240621P03900000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 3.05 | 2.45 | 2.55 | 0.00 | - | 4 | 1,292 | 30.79% |
| SPXW240628P03900000 | 2024-05-01 3:49PM EDT | 2024-06-28 | 3.37 | 3.00 | 3.20 | 0.00 | - | 16 | 0 | 29.82% |
| SPXW240719P03900000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 5.70 | 5.10 | 5.30 | 0.00 | - | 2 | 1,437 | 27.60% |
| SPXW240731P03900000 | 2024-05-01 1:40PM EDT | 2024-07-31 | 7.00 | 6.30 | 6.50 | 0.00 | - | 23 | 2,644 | 26.59% |
| SPX240816P03900000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 9.00 | 8.30 | 8.50 | 0.00 | - | 4 | 0 | 25.70% |
| SPXW240830P03900000 | 2024-04-30 12:29PM EDT | 2024-08-30 | 10.15 | 10.10 | 10.40 | 0.00 | - | 5 | 0 | 25.08% |
| SPX240920P03900000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 13.75 | 13.00 | 13.30 | 0.00 | - | 67 | 0 | 24.28% |
| SPXW240930P03900000 | 2024-05-02 3:55AM EDT | 2024-09-30 | 14.70 | 14.30 | 14.60 | -1.32 | -8.24% | 1 | 0 | 23.91% |
| SPX241018P03900000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 18.50 | 17.00 | 17.50 | 0.00 | - | 1 | 0 | 23.48% |
| SPX241115P03900000 | 2024-05-01 1:41PM EDT | 2024-11-15 | 24.75 | 22.50 | 23.00 | 0.00 | - | 843 | 4,646 | 23.12% |
| SPX241220P03900000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 25.75 | 27.40 | 27.80 | 0.00 | - | 373 | 0 | 22.29% |
| SPXW241231P03900000 | 2024-04-26 3:26PM EDT | 2024-12-31 | 28.64 | 28.70 | 29.10 | 0.00 | - | 61 | 107 | 22.03% |
| SPX250117P03900000 | 2024-04-29 5:53AM EDT | 2025-01-17 | 31.30 | 30.90 | 31.60 | 0.00 | - | 3 | 3,875 | 21.74% |
| SPX250221P03900000 | 2024-05-01 3:26PM EDT | 2025-02-21 | 34.53 | 36.30 | 36.90 | 0.00 | - | 1 | 5,269 | 21.24% |
| SPX250321P03900000 | 2024-04-26 2:32PM EDT | 2025-03-21 | 41.14 | 40.90 | 41.60 | 0.00 | - | 60 | 6,037 | 20.96% |
| SPXW250331P03900000 | 2024-05-01 11:34AM EDT | 2025-03-31 | 44.93 | 42.30 | 43.20 | 0.00 | - | 10 | 32 | 20.86% |
| SPX250417P03900000 | 2024-04-30 9:40AM EDT | 2025-04-17 | 43.66 | 44.90 | 46.30 | 0.00 | - | 1 | 13 | 20.74% |
| SPX250516P03900000 | 2024-04-25 2:28PM EDT | 2025-05-16 | 54.20 | 49.60 | 50.90 | 0.00 | - | - | 0 | 20.48% |
| SPX250620P03900000 | 2024-04-25 10:54AM EDT | 2025-06-20 | 64.60 | 54.90 | 55.70 | 0.00 | - | 16 | 0 | 20.12% |
| SPX251219P03900000 | 2024-04-30 4:10PM EDT | 2025-12-19 | 85.07 | 81.70 | 84.40 | 0.00 | - | 30 | 5,990 | 19.12% |
| SPX261218P03900000 | 2024-04-10 12:30PM EDT | 2026-12-18 | 131.00 | 121.70 | 129.60 | 0.00 | - | 3 | 0 | 17.59% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 164.75 | 157.20 | 170.50 | 0.00 | - | 1 | 279 | 16.73% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 2028-12-15 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 1.56% |
| SPX291221P03900000 | 2024-01-25 1:40PM EDT | 2029-12-21 | 276.68 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 1.56% |
© 2024 Yahoo. All rights reserved.