S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4050.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240510C04050000 | 2024-04-18 9:49AM EDT | 2024-05-10 | 985.62 | 997.80 | 1,005.10 | 0.00 | - | - | 0 | 104.43% |
| SPXW240517C04050000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 1,079.19 | 999.40 | 1,006.50 | 0.00 | - | 1 | 0 | 79.25% |
| SPXW240531C04050000 | 2024-03-28 1:17PM EDT | 2024-05-31 | 1,234.47 | 1,054.90 | 1,076.00 | 0.00 | - | 2 | 65 | 80.01% |
| SPX240621C04050000 | 2024-04-08 2:29PM EDT | 2024-06-21 | 1,201.08 | 1,016.60 | 1,024.00 | 0.00 | - | 1 | 0 | 50.88% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 2024-06-28 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPX240719C04050000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,098.12 | 1,032.90 | 1,041.60 | 0.00 | - | 1 | 0 | 44.65% |
| SPX240816C04050000 | 2023-10-27 10:19AM EDT | 2024-08-16 | 405.82 | 690.60 | 699.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04050000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 1,039.02 | 1,070.10 | 1,078.80 | 0.00 | - | 1 | 0 | 38.58% |
| SPXW240930C04050000 | 2023-11-03 10:13AM EDT | 2024-09-30 | 571.13 | 748.90 | 752.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241018C04050000 | 2024-04-12 12:11PM EDT | 2024-10-18 | 1,213.78 | 1,088.60 | 1,097.30 | 0.00 | - | 1 | 0 | 37.46% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 2024-11-15 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C04050000 | 2024-02-06 4:39PM EDT | 2024-12-20 | 1,072.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 52.04% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250321C04050000 | 2024-03-27 10:23AM EDT | 2025-03-21 | 1,372.99 | 1,242.00 | 1,256.80 | 0.00 | - | 1 | 44 | 39.27% |
| SPXW250331C04050000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,382.96 | 1,170.10 | 1,212.50 | 0.00 | - | 23 | 0 | 35.53% |
| SPX250620C04050000 | 2024-01-02 12:01PM EDT | 2025-06-20 | 1,005.75 | 1,123.10 | 1,133.00 | 0.00 | - | 1 | 2 | 26.54% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04050000 | 2024-05-01 2:57PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12,001 | 0 | 120.31% |
| SPXW240503P04050000 | 2024-04-30 11:28AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 89.84% |
| SPXW240506P04050000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 157 | 0 | 56.84% |
| SPXW240507P04050000 | 2024-05-01 10:38AM EDT | 2024-05-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 123 | 0 | 53.52% |
| SPXW240508P04050000 | 2024-05-01 3:44PM EDT | 2024-05-08 | 0.15 | 0.05 | 0.20 | 0.00 | - | 135 | 0 | 51.66% |
| SPXW240509P04050000 | 2024-05-01 12:59PM EDT | 2024-05-09 | 0.30 | 0.10 | 0.25 | 0.00 | - | 21 | 0 | 51.47% |
| SPXW240510P04050000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.35 | 0.15 | 0.30 | 0.00 | - | 768 | 0 | 49.41% |
| SPXW240513P04050000 | 2024-04-29 12:02PM EDT | 2024-05-13 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 0 | 43.43% |
| SPXW240514P04050000 | 2024-05-01 2:47PM EDT | 2024-05-14 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 0 | 42.82% |
| SPXW240515P04050000 | 2024-05-01 2:46PM EDT | 2024-05-15 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 0 | 42.16% |
| SPXW240516P04050000 | 2024-04-25 2:17PM EDT | 2024-05-16 | 0.90 | 0.45 | 0.60 | 0.00 | - | 10 | 0 | 41.11% |
| SPX240517P04050000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.70 | 0.00 | - | 2 | 0 | 40.49% |
| SPXW240520P04050000 | 2024-04-30 9:32AM EDT | 2024-05-20 | 0.75 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 37.45% |
| SPXW240521P04050000 | 2024-04-29 3:47PM EDT | 2024-05-21 | 0.95 | 0.70 | 0.80 | 0.00 | - | 16 | 0 | 36.77% |
| SPXW240522P04050000 | 2024-04-29 2:03PM EDT | 2024-05-22 | 0.80 | 0.75 | 0.90 | 0.00 | - | 4 | 0 | 36.38% |
| SPXW240523P04050000 | 2024-04-23 10:19AM EDT | 2024-05-23 | 1.55 | 0.85 | 0.95 | 0.00 | - | - | 0 | 35.77% |
| SPXW240524P04050000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.05 | 0.85 | 1.00 | 0.00 | - | 7 | 0 | 35.20% |
| SPXW240528P04050000 | 2024-04-29 3:45PM EDT | 2024-05-28 | 1.30 | 0.95 | 1.15 | 0.00 | - | 779 | 0 | 33.05% |
| SPXW240530P04050000 | 2024-04-29 9:32AM EDT | 2024-05-30 | 1.40 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 32.37% |
| SPXW240531P04050000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 1.40 | 1.20 | 1.35 | 0.00 | - | 34 | 0 | 31.98% |
| SPXW240603P04050000 | 2024-05-01 3:58PM EDT | 2024-06-03 | 1.70 | 1.35 | 1.50 | 0.00 | - | 6 | 0 | 30.90% |
| SPXW240604P04050000 | 2024-04-30 10:30AM EDT | 2024-06-04 | 1.56 | 1.40 | 1.65 | 0.00 | - | 60 | 0 | 30.82% |
| SPXW240607P04050000 | 2024-04-29 12:18PM EDT | 2024-06-07 | 1.81 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 30.21% |
| SPXW240614P04050000 | 2024-04-30 4:10PM EDT | 2024-06-14 | 2.94 | 2.50 | 2.70 | 0.00 | - | 70 | 0 | 29.00% |
| SPX240621P04050000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.30 | 0.00 | - | 460 | 0 | 27.74% |
| SPXW240628P04050000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 3.93 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 27.00% |
| SPXW240719P04050000 | 2024-05-01 2:28PM EDT | 2024-07-19 | 6.80 | 6.60 | 6.80 | 0.00 | - | 8 | 0 | 25.07% |
| SPXW240731P04050000 | 2024-05-01 3:29PM EDT | 2024-07-31 | 7.60 | 8.20 | 8.50 | 0.00 | - | 26 | 0 | 24.32% |
| SPX240816P04050000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 11.76 | 10.60 | 11.10 | 0.00 | - | 9 | 0 | 23.60% |
| SPXW240830P04050000 | 2024-05-01 10:01AM EDT | 2024-08-30 | 14.70 | 13.10 | 13.40 | 0.00 | - | 39 | 0 | 23.06% |
| SPX240920P04050000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 15.24 | 16.70 | 17.10 | 0.00 | - | 11 | 0 | 22.42% |
| SPXW240930P04050000 | 2024-05-01 12:39PM EDT | 2024-09-30 | 20.04 | 18.40 | 18.80 | 0.00 | - | 3 | 0 | 22.14% |
| SPX241018P04050000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 22.05 | 21.60 | 22.30 | 0.00 | - | 2 | 0 | 21.78% |
| SPX241115P04050000 | 2024-05-01 10:37AM EDT | 2024-11-15 | 30.32 | 28.20 | 29.00 | 0.00 | - | 6 | 0 | 21.53% |
| SPX241220P04050000 | 2024-05-01 12:37PM EDT | 2024-12-20 | 36.55 | 34.20 | 34.60 | 0.00 | - | 46 | 0 | 20.78% |
| SPXW241231P04050000 | 2024-04-26 3:03PM EDT | 2024-12-31 | 35.14 | 35.80 | 36.20 | 0.00 | - | 70 | 0 | 20.56% |
| SPX250117P04050000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 40.60 | 38.20 | 39.30 | 0.00 | - | 2 | 0 | 20.33% |
| SPX250221P04050000 | 2024-05-01 3:01PM EDT | 2025-02-21 | 41.75 | 44.50 | 45.70 | 0.00 | - | 9 | 0 | 19.93% |
| SPX250321P04050000 | 2024-04-30 4:00PM EDT | 2025-03-21 | 52.80 | 50.40 | 51.30 | 0.00 | - | 8 | 0 | 19.71% |
| SPX250417P04050000 | 2024-04-29 10:29AM EDT | 2025-04-17 | 53.10 | 55.20 | 57.00 | 0.00 | - | 1 | 0 | 19.55% |
| SPX250620P04050000 | 2024-05-01 3:15PM EDT | 2025-06-20 | 63.60 | 66.40 | 68.20 | 0.00 | - | 1 | 0 | 19.04% |
| SPX251219P04050000 | 2024-05-01 10:57AM EDT | 2025-12-19 | 100.80 | 96.90 | 101.10 | 0.00 | - | 1 | 0 | 18.22% |
© 2024 Yahoo. All rights reserved.