S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4100.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04100000 | 2024-05-01 9:43AM EDT | 2024-05-02 | 929.18 | 946.50 | 954.90 | 0.00 | - | 1 | 0 | 297.70% |
| SPXW240517C04100000 | 2024-02-01 4:33PM EDT | 2024-05-17 | 862.69 | 1,061.50 | 1,084.00 | 0.00 | - | - | 1 | 126.89% |
| SPXW240531C04100000 | 2024-01-03 5:45AM EDT | 2024-05-31 | 734.50 | 896.80 | 905.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C04100000 | 2024-04-30 4:00PM EDT | 2024-06-21 | 950.00 | 969.50 | 976.60 | 0.00 | - | 1 | 0 | 49.46% |
| SPXW240628C04100000 | 2024-05-01 4:09PM EDT | 2024-06-28 | 953.33 | 973.70 | 981.30 | 0.00 | - | 1 | 0 | 47.55% |
| SPX240719C04100000 | 2024-04-02 10:53AM EDT | 2024-07-19 | 1,152.67 | 986.90 | 995.40 | 0.00 | - | 1 | 0 | 43.60% |
| SPX240816C04100000 | 2024-04-12 11:53AM EDT | 2024-08-16 | 1,129.72 | 1,003.30 | 1,012.60 | 0.00 | - | 1 | 0 | 40.26% |
| SPXW240830C04100000 | 2024-04-22 3:50PM EDT | 2024-08-30 | 991.52 | 1,013.10 | 1,022.20 | 0.00 | - | - | 0 | 39.26% |
| SPX240920C04100000 | 2024-04-19 12:10PM EDT | 2024-09-20 | 985.09 | 1,024.80 | 1,033.60 | 0.00 | - | 1 | 0 | 37.73% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 49.65% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,043.80 | 1,053.10 | 0.00 | - | 1 | 0 | 36.73% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 38.03% |
| SPX241220C04100000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 1,049.30 | 1,083.90 | 1,092.60 | 0.00 | - | 10 | 0 | 35.06% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 32.58% |
| SPX250117C04100000 | 2024-03-26 10:27AM EDT | 2025-01-17 | 1,309.71 | 1,069.80 | 1,074.10 | 0.00 | - | 2 | 114 | 31.52% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,127.40 | 1,163.20 | 0.00 | - | 2 | 0 | 34.95% |
| SPX250417C04100000 | 2024-04-26 1:35PM EDT | 2025-04-17 | 1,226.33 | 1,149.80 | 1,173.40 | 0.00 | - | 1 | 0 | 34.28% |
| SPX250620C04100000 | 2024-03-01 1:04PM EDT | 2025-06-20 | 1,283.01 | 1,349.10 | 1,461.40 | 0.00 | - | 1 | 57 | 48.70% |
| SPX251219C04100000 | 2024-04-05 10:15AM EDT | 2025-12-19 | 1,430.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04100000 | 2024-04-10 11:40AM EDT | 2026-12-18 | 1,569.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04100000 | 2024-05-01 2:59PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,435 | 0 | 114.06% |
| SPXW240503P04100000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 288 | 0 | 80.86% |
| SPXW240506P04100000 | 2024-05-01 12:27PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 373 | 0 | 53.71% |
| SPXW240507P04100000 | 2024-05-01 12:57PM EDT | 2024-05-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 50.68% |
| SPXW240508P04100000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3,164 | 0 | 49.71% |
| SPXW240509P04100000 | 2024-05-01 9:42AM EDT | 2024-05-09 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 0 | 47.75% |
| SPXW240510P04100000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2,245 | 0 | 46.83% |
| SPXW240513P04100000 | 2024-05-01 12:46PM EDT | 2024-05-13 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 0 | 41.16% |
| SPXW240514P04100000 | 2024-04-30 11:11AM EDT | 2024-05-14 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 40.10% |
| SPXW240515P04100000 | 2024-04-29 11:49AM EDT | 2024-05-15 | 0.60 | 0.40 | 0.55 | 0.00 | - | 8 | 0 | 39.97% |
| SPXW240516P04100000 | 2024-04-30 10:29AM EDT | 2024-05-16 | 0.70 | 0.50 | 0.60 | 0.00 | - | 8 | 0 | 38.99% |
| SPXW240517P04100000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.70 | 0.00 | - | 10 | 0 | 38.40% |
| SPXW240520P04100000 | 2024-04-26 11:23AM EDT | 2024-05-20 | 1.15 | 0.65 | 0.75 | 0.00 | - | 62 | 0 | 35.52% |
| SPXW240521P04100000 | 2024-04-29 9:49AM EDT | 2024-05-21 | 0.95 | 0.70 | 0.80 | 0.00 | - | 15 | 0 | 34.88% |
| SPXW240522P04100000 | 2024-04-29 2:46PM EDT | 2024-05-22 | 1.01 | 0.75 | 0.90 | 0.00 | - | 26 | 0 | 34.51% |
| SPXW240523P04100000 | 2024-05-01 3:12PM EDT | 2024-05-23 | 0.85 | 0.85 | 1.00 | 0.00 | - | 3 | 0 | 34.15% |
| SPXW240524P04100000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.15 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 33.59% |
| SPXW240528P04100000 | 2024-04-29 3:42PM EDT | 2024-05-28 | 1.36 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 31.52% |
| SPXW240529P04100000 | 2024-04-29 6:06AM EDT | 2024-05-29 | 1.50 | 1.10 | 1.25 | 0.00 | - | 50 | 0 | 31.11% |
| SPXW240531P04100000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 1.40 | 1.30 | 1.45 | 0.00 | - | 186 | 0 | 30.63% |
| SPXW240603P04100000 | 2024-04-30 2:09PM EDT | 2024-06-03 | 1.75 | 1.40 | 1.60 | 0.00 | - | 2 | 0 | 29.58% |
| SPXW240607P04100000 | 2024-05-01 12:59PM EDT | 2024-06-07 | 2.38 | 1.90 | 2.05 | 0.00 | - | 1 | 0 | 28.89% |
| SPXW240610P04100000 | 2024-04-30 9:56AM EDT | 2024-06-10 | 2.20 | 2.05 | 2.20 | 0.00 | - | 10 | 0 | 28.06% |
| SPXW240614P04100000 | 2024-05-01 3:32PM EDT | 2024-06-14 | 2.75 | 2.70 | 2.90 | 0.00 | - | 5 | 0 | 27.84% |
| SPX240621P04100000 | 2024-05-01 1:43PM EDT | 2024-06-21 | 3.93 | 3.30 | 3.50 | 0.00 | - | 2,008 | 0 | 26.60% |
| SPXW240628P04100000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 4.28 | 4.20 | 4.50 | 0.00 | - | 7 | 0 | 25.95% |
| SPX240719P04100000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 8.00 | 7.00 | 7.30 | 0.00 | - | 30 | 0 | 24.16% |
| SPXW240731P04100000 | 2024-05-01 11:25AM EDT | 2024-07-31 | 10.00 | 8.80 | 9.10 | 0.00 | - | 4 | 0 | 23.45% |
| SPXW240816P04100000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 13.30 | 11.70 | 11.90 | 0.00 | - | 4 | 0 | 22.80% |
| SPXW240830P04100000 | 2024-05-01 2:04PM EDT | 2024-08-30 | 15.08 | 14.20 | 14.50 | 0.00 | - | 152 | 0 | 22.35% |
| SPX240920P04100000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 19.40 | 18.00 | 18.30 | 0.00 | - | 4,640 | 0 | 21.72% |
| SPXW240930P04100000 | 2024-04-30 3:58PM EDT | 2024-09-30 | 21.22 | 19.80 | 20.20 | 0.00 | - | 32 | 0 | 21.48% |
| SPX241018P04100000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 25.10 | 23.30 | 23.80 | 0.00 | - | 65 | 0 | 21.12% |
| SPX241115P04100000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 31.46 | 30.40 | 30.90 | 0.00 | - | 7 | 0 | 20.91% |
| SPX241220P04100000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 35.22 | 36.70 | 37.10 | 0.00 | - | 724 | 0 | 20.25% |
| SPXW241231P04100000 | 2024-05-01 9:45AM EDT | 2024-12-31 | 41.70 | 38.30 | 38.70 | 0.00 | - | 41 | 0 | 20.03% |
| SPX250117P04100000 | 2024-05-01 11:45AM EDT | 2025-01-17 | 43.70 | 41.20 | 41.90 | 0.00 | - | 2 | 0 | 19.81% |
| SPX250221P04100000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 45.70 | 47.70 | 48.60 | 0.00 | - | 11 | 0 | 19.43% |
| SPX250321P04100000 | 2024-04-29 3:15PM EDT | 2025-03-21 | 52.22 | 53.80 | 54.50 | 0.00 | - | 42 | 0 | 19.23% |
| SPX250417P04100000 | 2024-04-29 10:29AM EDT | 2025-04-17 | 56.55 | 58.40 | 60.30 | 0.00 | - | 1 | 0 | 19.08% |
| SPX250516P04100000 | 2024-04-19 1:38PM EDT | 2025-05-16 | 87.51 | 64.50 | 66.00 | 0.00 | - | 2 | 0 | 18.88% |
| SPX250620P04100000 | 2024-04-30 1:47PM EDT | 2025-06-20 | 70.56 | 70.90 | 72.20 | 0.00 | - | 1,858 | 0 | 18.62% |
| SPX251219P04100000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 109.20 | 102.40 | 105.70 | 0.00 | - | 4 | 0 | 17.82% |
| SPX261218P04100000 | 2024-04-30 3:51PM EDT | 2026-12-18 | 147.90 | 147.70 | 157.50 | 0.00 | - | 110 | 0 | 16.53% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 186.70 | 202.30 | 0.00 | - | 5 | 0 | 15.77% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 16.96% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 2029-12-21 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 16.63% |
© 2024 Yahoo. All rights reserved.