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:4150.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04150000 | 2024-04-26 9:41AM EDT | 2024-05-03 | 936.23 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| SPXW240517C04150000 | 2024-01-02 4:03PM EDT | 2024-05-17 | 671.10 | 809.60 | 828.10 | 0.00 | - | 24 | 18 | 0.00% |
| SPXW240531C04150000 | 2024-01-16 11:22AM EDT | 2024-05-31 | 714.70 | 914.60 | 922.90 | 0.00 | - | 2 | 25 | 58.95% |
| SPXW240610C04150000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 977.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04150000 | 2024-04-29 10:39AM EDT | 2024-06-21 | 992.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 2024-06-28 | 1,078.92 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,000.52 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| SPX240816C04150000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 1,009.10 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 2024-09-20 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 60.54% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 2024-09-30 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 48.71% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 2024-10-18 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 34.17% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 1,016.57 | 0.00 | 0.00 | 0.00 | - | 55 | 3,565 | 0.00% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 2025-01-17 | 1,111.89 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| SPX250321C04150000 | 2024-02-06 3:40PM EDT | 2025-03-21 | 1,030.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 24.28% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04150000 | 2024-05-01 3:12PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,790 | 3,498 | 50.00% |
| SPXW240503P04150000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,385 | 8,049 | 50.00% |
| SPXW240506P04150000 | 2024-05-01 2:49PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 180 | 18,697 | 25.00% |
| SPXW240507P04150000 | 2024-05-01 9:59AM EDT | 2024-05-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 25.00% |
| SPXW240508P04150000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 262 | 8,150 | 25.00% |
| SPXW240509P04150000 | 2024-05-01 2:39PM EDT | 2024-05-09 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 25.00% |
| SPXW240510P04150000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22,024 | 25.00% |
| SPXW240513P04150000 | 2024-05-01 2:42PM EDT | 2024-05-13 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8,458 | 25.00% |
| SPXW240514P04150000 | 2024-04-25 4:11PM EDT | 2024-05-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 10,026 | 12.50% |
| SPXW240515P04150000 | 2024-04-30 3:52PM EDT | 2024-05-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,800 | 3,835 | 12.50% |
| SPXW240516P04150000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| SPXW240517P04150000 | 2024-04-30 4:01PM EDT | 2024-05-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 101 | 437 | 12.50% |
| SPXW240520P04150000 | 2024-04-25 11:43AM EDT | 2024-05-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 23 | 80 | 12.50% |
| SPXW240521P04150000 | 2024-05-01 2:35PM EDT | 2024-05-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 65 | 89 | 12.50% |
| SPXW240522P04150000 | 2024-04-23 3:13PM EDT | 2024-05-22 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 34 | 12.50% |
| SPXW240523P04150000 | 2024-04-29 10:36AM EDT | 2024-05-23 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 12.50% |
| SPXW240524P04150000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| SPXW240528P04150000 | 2024-05-01 11:19AM EDT | 2024-05-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 65 | 12.50% |
| SPXW240529P04150000 | 2024-04-30 11:47AM EDT | 2024-05-29 | 1.52 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 12.50% |
| SPXW240530P04150000 | 2024-05-01 11:45AM EDT | 2024-05-30 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| SPXW240531P04150000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,220 | 12.50% |
| SPXW240603P04150000 | 2024-05-01 2:42PM EDT | 2024-06-03 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| SPXW240607P04150000 | 2024-04-30 2:35PM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| SPXW240610P04150000 | 2024-04-26 9:48AM EDT | 2024-06-10 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| SPXW240614P04150000 | 2024-05-01 8:50PM EDT | 2024-06-14 | 3.27 | 0.00 | 0.00 | -0.25 | -7.10% | 2 | 34 | 12.50% |
| SPX240621P04150000 | 2024-05-01 2:51PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17,494 | 6.25% |
| SPXW240628P04150000 | 2024-05-01 2:45PM EDT | 2024-06-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12,335 | 6.25% |
| SPX240719P04150000 | 2024-05-01 12:47PM EDT | 2024-07-19 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3,301 | 7,032 | 6.25% |
| SPXW240731P04150000 | 2024-05-01 3:10PM EDT | 2024-07-31 | 8.88 | 0.00 | 0.00 | 0.00 | - | 8 | 917 | 6.25% |
| SPX240816P04150000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,438 | 6.25% |
| SPXW240830P04150000 | 2024-05-01 1:47PM EDT | 2024-08-30 | 17.05 | 0.00 | 0.00 | 0.00 | - | 61 | 638 | 6.25% |
| SPX240920P04150000 | 2024-04-29 4:02PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 22 | 6,976 | 6.25% |
| SPXW240930P04150000 | 2024-05-01 12:46PM EDT | 2024-09-30 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 539 | 6.25% |
| SPX241018P04150000 | 2024-05-01 10:37AM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 21 | 767 | 6.25% |
| SPX241115P04150000 | 2024-04-30 2:50PM EDT | 2024-11-15 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4,039 | 6.25% |
| SPX241220P04150000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 39.02 | 0.00 | 0.00 | 0.00 | - | 10 | 9,618 | 3.13% |
| SPXW241231P04150000 | 2024-04-25 1:15PM EDT | 2024-12-31 | 47.47 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 3.13% |
| SPX250117P04150000 | 2024-05-01 1:48PM EDT | 2025-01-17 | 46.93 | 0.00 | 0.00 | 0.00 | - | 24 | 7,408 | 3.13% |
| SPX250221P04150000 | 2024-05-01 10:52AM EDT | 2025-02-21 | 54.40 | 0.00 | 0.00 | 0.00 | - | 3 | 721 | 3.13% |
| SPX250321P04150000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 70.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,455 | 3.13% |
| SPX250417P04150000 | 2024-04-29 1:28PM EDT | 2025-04-17 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,839 | 3.13% |
| SPX250620P04150000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 89.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,657 | 3.13% |
© 2024 Yahoo. All rights reserved.