S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4000.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04000000 | 2024-04-29 12:06PM EDT | 2024-05-03 | 1,118.25 | 1,042.80 | 1,053.70 | 0.00 | - | 9 | 0 | 225.35% |
| SPXW240506C04000000 | 2024-04-16 1:11PM EDT | 2024-05-06 | 1,073.59 | 1,043.50 | 1,054.60 | 0.00 | - | - | 0 | 143.48% |
| SPXW240507C04000000 | 2024-04-16 1:13PM EDT | 2024-05-07 | 1,073.08 | 1,043.90 | 1,055.00 | 0.00 | - | - | 0 | 131.42% |
| SPXW240508C04000000 | 2024-04-17 9:52AM EDT | 2024-05-08 | 1,080.36 | 1,044.60 | 1,055.70 | 0.00 | - | - | 0 | 122.37% |
| SPXW240509C04000000 | 2024-04-18 2:10PM EDT | 2024-05-09 | 1,018.42 | 1,047.60 | 1,054.80 | 0.00 | - | - | 0 | 115.43% |
| SPXW240510C04000000 | 2024-04-19 10:45AM EDT | 2024-05-10 | 1,016.45 | 1,047.30 | 1,054.50 | 0.00 | - | 1 | 0 | 108.57% |
| SPXW240513C04000000 | 2024-04-22 10:18AM EDT | 2024-05-13 | 1,001.92 | 1,047.70 | 1,054.80 | 0.00 | - | - | 0 | 94.28% |
| SPXW240514C04000000 | 2024-04-23 9:34AM EDT | 2024-05-14 | 1,039.51 | 1,047.50 | 1,054.90 | 0.00 | - | - | 0 | 90.55% |
| SPXW240515C04000000 | 2024-04-24 10:31AM EDT | 2024-05-15 | 1,088.51 | 1,047.40 | 1,054.70 | 0.00 | - | - | 0 | 87.15% |
| SPXW240516C04000000 | 2024-04-25 1:35PM EDT | 2024-05-16 | 1,044.87 | 1,048.50 | 1,055.80 | 0.00 | - | - | 0 | 84.92% |
| SPX240517C04000000 | 2024-05-01 12:45PM EDT | 2024-05-17 | 1,030.40 | 1,048.60 | 1,055.80 | 0.00 | - | 2,801 | 0 | 82.26% |
| SPXW240524C04000000 | 2024-05-01 3:12PM EDT | 2024-05-24 | 1,093.94 | 1,052.90 | 1,060.30 | 0.00 | - | 1,476 | 0 | 70.88% |
| SPXW240531C04000000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 1,097.17 | 1,055.30 | 1,062.60 | 0.00 | - | 500 | 0 | 63.09% |
| SPXW240607C04000000 | 2024-04-17 11:16AM EDT | 2024-06-07 | 1,074.60 | 1,058.50 | 1,066.00 | 0.00 | - | - | 0 | 58.06% |
| SPXW240614C04000000 | 2024-04-17 11:24AM EDT | 2024-06-14 | 1,074.58 | 1,061.90 | 1,069.40 | 0.00 | - | - | 0 | 54.39% |
| SPXW240621C04000000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 1,036.93 | 1,065.70 | 1,073.20 | 0.00 | - | 1 | 0 | 51.67% |
| SPXW240628C04000000 | 2024-04-26 11:48AM EDT | 2024-06-28 | 1,134.72 | 1,069.70 | 1,077.10 | 0.00 | - | 367 | 0 | 50.54% |
| SPXW240719C04000000 | 2024-04-29 1:01PM EDT | 2024-07-19 | 1,155.12 | 1,082.00 | 1,090.90 | 0.00 | - | 1 | 0 | 46.32% |
| SPXW240731C04000000 | 2024-02-05 11:09AM EDT | 2024-07-31 | 1,036.87 | 1,189.00 | 1,197.10 | 0.00 | - | 75 | 82 | 60.27% |
| SPX240816C04000000 | 2024-04-29 1:45PM EDT | 2024-08-16 | 1,176.50 | 1,096.70 | 1,107.40 | 0.00 | - | 1 | 0 | 42.67% |
| SPXW240830C04000000 | 2024-05-01 12:23PM EDT | 2024-08-30 | 1,089.68 | 1,106.60 | 1,115.50 | 0.00 | - | 1 | 0 | 41.39% |
| SPXW240920C04000000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 1,071.55 | 1,118.00 | 1,126.80 | 0.00 | - | 1 | 0 | 39.78% |
| SPXW240930C04000000 | 2024-04-26 4:06PM EDT | 2024-09-30 | 1,184.10 | 1,123.00 | 1,131.90 | 0.00 | - | 30 | 0 | 39.12% |
| SPX241018C04000000 | 2024-05-01 10:31AM EDT | 2024-10-18 | 1,119.67 | 1,135.70 | 1,144.20 | 0.00 | - | 1 | 0 | 38.49% |
| SPX241115C04000000 | 2024-04-30 10:39AM EDT | 2024-11-15 | 1,212.61 | 1,154.40 | 1,162.90 | 0.00 | - | 3 | 0 | 37.70% |
| SPX241220C04000000 | 2024-04-30 1:32PM EDT | 2024-12-20 | 1,200.05 | 1,172.80 | 1,181.60 | 0.00 | - | 3 | 0 | 36.57% |
| SPXW241231C04000000 | 2024-03-28 2:22PM EDT | 2024-12-31 | 1,408.35 | 1,214.10 | 1,263.90 | 0.00 | - | 5 | 54 | 43.06% |
| SPX250117C04000000 | 2024-05-01 4:14PM EDT | 2025-01-17 | 1,174.83 | 1,192.30 | 1,200.90 | 0.00 | - | 3 | 0 | 36.27% |
| SPX250221C04000000 | 2024-04-29 1:48PM EDT | 2025-02-21 | 1,287.59 | 1,208.10 | 1,223.30 | 0.00 | - | 18 | 0 | 35.88% |
| SPX250321C04000000 | 2024-04-26 3:52PM EDT | 2025-03-21 | 1,289.26 | 1,223.20 | 1,237.20 | 0.00 | - | 1 | 0 | 35.36% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 2025-03-31 | 1,201.80 | 1,214.20 | 1,256.70 | 0.00 | - | 4 | 0 | 36.27% |
| SPX250417C04000000 | 2024-04-30 11:04AM EDT | 2025-04-17 | 1,298.10 | 1,240.10 | 1,254.50 | 0.00 | - | 2,500 | 0 | 35.22% |
| SPX250516C04000000 | 2024-05-01 12:25PM EDT | 2025-05-16 | 1,244.45 | 1,252.50 | 1,271.30 | 0.00 | - | 12 | 0 | 35.00% |
| SPX250620C04000000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 1,287.68 | 1,272.10 | 1,287.00 | 0.00 | - | 1,702 | 0 | 34.51% |
| SPX251219C04000000 | 2024-04-26 10:32AM EDT | 2025-12-19 | 1,428.42 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPX261218C04000000 | 2024-04-30 1:34PM EDT | 2026-12-18 | 1,540.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04000000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,711.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX281215C04000000 | 2024-04-19 12:06PM EDT | 2028-12-15 | 1,771.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX291221C04000000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,981.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04000000 | 2024-05-01 3:40AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 127.34% |
| SPXW240503P04000000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 323 | 0 | 94.53% |
| SPXW240506P04000000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 304 | 0 | 59.77% |
| SPXW240507P04000000 | 2024-05-01 11:53AM EDT | 2024-05-07 | 0.15 | 0.00 | 0.15 | 0.00 | - | 35 | 0 | 56.35% |
| SPXW240508P04000000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 0.10 | 0.05 | 0.15 | 0.00 | - | 82 | 0 | 53.42% |
| SPXW240509P04000000 | 2024-04-29 12:19PM EDT | 2024-05-09 | 0.21 | 0.05 | 0.25 | 0.00 | - | 83 | 0 | 51.76% |
| SPXW240510P04000000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.30 | 0.00 | - | 109 | 0 | 50.59% |
| SPXW240513P04000000 | 2024-04-30 3:58PM EDT | 2024-05-13 | 0.37 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 45.73% |
| SPXW240514P04000000 | 2024-05-01 3:21PM EDT | 2024-05-14 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 44.53% |
| SPXW240515P04000000 | 2024-05-01 3:40PM EDT | 2024-05-15 | 0.49 | 0.35 | 0.50 | 0.00 | - | 5 | 0 | 43.92% |
| SPXW240516P04000000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 0.55 | 0.40 | 0.55 | 0.00 | - | 4 | 0 | 42.86% |
| SPX240517P04000000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2,841 | 0 | 42.26% |
| SPXW240520P04000000 | 2024-04-30 11:42AM EDT | 2024-05-20 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 39.10% |
| SPXW240521P04000000 | 2024-05-01 3:39PM EDT | 2024-05-21 | 0.73 | 0.60 | 0.75 | 0.00 | - | 92 | 0 | 38.40% |
| SPXW240522P04000000 | 2024-04-29 1:16PM EDT | 2024-05-22 | 0.75 | 0.70 | 0.80 | 0.00 | - | 4 | 0 | 37.75% |
| SPXW240523P04000000 | 2024-04-22 10:32AM EDT | 2024-05-23 | 2.40 | 0.75 | 0.90 | 0.00 | - | 6 | 0 | 37.39% |
| SPXW240524P04000000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.95 | 0.80 | 0.95 | 0.00 | - | 1,494 | 0 | 36.79% |
| SPXW240528P04000000 | 2024-05-01 2:55PM EDT | 2024-05-28 | 0.95 | 0.85 | 1.05 | 0.00 | - | 1 | 0 | 34.36% |
| SPXW240529P04000000 | 2024-04-25 2:56PM EDT | 2024-05-29 | 1.75 | 0.95 | 1.10 | 0.00 | - | - | 0 | 33.94% |
| SPXW240531P04000000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 1.05 | 1.10 | 1.25 | 0.00 | - | 905 | 0 | 33.30% |
| SPXW240603P04000000 | 2024-05-01 4:09PM EDT | 2024-06-03 | 1.50 | 1.20 | 1.40 | 0.00 | - | 7 | 0 | 32.20% |
| SPXW240604P04000000 | 2024-04-30 9:49AM EDT | 2024-06-04 | 1.45 | 1.30 | 1.50 | 0.00 | - | 33 | 0 | 32.00% |
| SPXW240607P04000000 | 2024-05-01 2:49PM EDT | 2024-06-07 | 1.67 | 1.65 | 1.80 | 0.00 | - | 8 | 0 | 31.42% |
| SPXW240610P04000000 | 2024-05-01 3:51PM EDT | 2024-06-10 | 2.00 | 1.75 | 1.95 | 0.00 | - | 80 | 0 | 30.54% |
| SPXW240614P04000000 | 2024-04-30 3:32PM EDT | 2024-06-14 | 2.60 | 2.30 | 2.50 | 0.00 | - | 1 | 0 | 30.12% |
| SPXW240621P04000000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 3.30 | 2.95 | 3.10 | 0.00 | - | 87 | 0 | 28.86% |
| SPXW240628P04000000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 3.80 | 3.60 | 3.90 | 0.00 | - | 18 | 0 | 28.01% |
| SPX240719P04000000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 6.70 | 6.00 | 6.30 | 0.00 | - | 787 | 0 | 25.95% |
| SPXW240731P04000000 | 2024-05-01 3:00PM EDT | 2024-07-31 | 6.70 | 7.50 | 7.80 | 0.00 | - | 13 | 0 | 25.10% |
| SPXW240816P04000000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 8.90 | 10.00 | 10.20 | 0.00 | - | 2 | 0 | 24.32% |
| SPXW240830P04000000 | 2024-05-01 3:50PM EDT | 2024-08-30 | 12.30 | 12.10 | 12.40 | 0.00 | - | 2 | 0 | 23.77% |
| SPXW240920P04000000 | 2024-05-01 1:03PM EDT | 2024-09-20 | 17.10 | 15.60 | 15.90 | 0.00 | - | 2 | 0 | 23.10% |
| SPXW240930P04000000 | 2024-05-01 3:15PM EDT | 2024-09-30 | 15.55 | 17.00 | 17.40 | 0.00 | - | 29 | 0 | 22.77% |
| SPX241018P04000000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 21.65 | 20.00 | 20.60 | 0.00 | - | 7 | 0 | 22.36% |
| SPX241115P04000000 | 2024-05-01 1:08PM EDT | 2024-11-15 | 28.69 | 26.20 | 26.80 | 0.00 | - | 11 | 0 | 22.05% |
| SPX241220P04000000 | 2024-05-01 1:41PM EDT | 2024-12-20 | 34.30 | 31.90 | 32.30 | 0.00 | - | 765 | 0 | 21.31% |
| SPXW241231P04000000 | 2024-05-01 3:59PM EDT | 2024-12-31 | 35.26 | 33.30 | 33.80 | 0.00 | - | 13 | 0 | 21.07% |
| SPX250117P04000000 | 2024-05-01 4:14PM EDT | 2025-01-17 | 38.24 | 35.80 | 36.60 | 0.00 | - | 16 | 0 | 20.81% |
| SPX250221P04000000 | 2024-05-01 4:14PM EDT | 2025-02-21 | 44.30 | 41.70 | 42.70 | 0.00 | - | 51 | 0 | 20.38% |
| SPX250321P04000000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 47.10 | 47.20 | 48.00 | 0.00 | - | 48 | 0 | 20.14% |
| SPXW250331P04000000 | 2024-05-01 12:05PM EDT | 2025-03-31 | 51.77 | 48.60 | 50.20 | 0.00 | - | 12 | 0 | 20.10% |
| SPX250417P04000000 | 2024-05-01 1:02PM EDT | 2025-04-17 | 55.05 | 51.70 | 52.90 | 0.00 | - | 300 | 0 | 19.92% |
| SPX250516P04000000 | 2024-05-01 12:25PM EDT | 2025-05-16 | 59.94 | 56.80 | 58.50 | 0.00 | - | 12 | 0 | 19.74% |
| SPX250620P04000000 | 2024-05-01 12:12PM EDT | 2025-06-20 | 65.60 | 62.50 | 63.90 | 0.00 | - | 14 | 0 | 19.41% |
| SPX251219P04000000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 89.13 | 91.70 | 95.70 | 0.00 | - | 306 | 0 | 18.55% |
| SPX261218P04000000 | 2024-04-30 1:57PM EDT | 2026-12-18 | 135.00 | 130.10 | 144.50 | 0.00 | - | 151 | 0 | 17.13% |
| SPX271217P04000000 | 2024-04-30 1:57PM EDT | 2027-12-17 | 173.50 | 161.00 | 193.60 | 0.00 | - | 150 | 0 | 16.55% |
| SPX281215P04000000 | 2024-04-19 12:06PM EDT | 2028-12-15 | 239.68 | 162.30 | 264.20 | 0.00 | - | 4 | 0 | 17.00% |
| SPX291221P04000000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 244.21 | 192.80 | 302.70 | 0.00 | - | 1 | 0 | 16.50% |
© 2024 Yahoo. All rights reserved.