S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4250.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04250000 | 2024-04-26 2:41PM EDT | 2024-05-02 | 859.45 | 798.20 | 806.70 | 0.00 | - | 3 | 0 | 260.78% |
| SPXW240503C04250000 | 2024-04-30 12:02PM EDT | 2024-05-03 | 830.27 | 798.50 | 806.90 | 0.00 | - | 2 | 0 | 184.78% |
| SPXW240517C04250000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 850.14 | 805.10 | 812.30 | 0.00 | - | 2 | 0 | 68.48% |
| SPXW240531C04250000 | 2024-01-29 4:31PM EDT | 2024-05-31 | 756.91 | 866.90 | 874.40 | 0.00 | - | 4 | 52 | 69.07% |
| SPX240621C04250000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 882.80 | 824.50 | 831.70 | 0.00 | - | 3 | 0 | 44.33% |
| SPXW240628C04250000 | 2024-04-01 10:22AM EDT | 2024-06-28 | 1,052.40 | 796.50 | 810.90 | 0.00 | - | 2 | 91 | 36.54% |
| SPX240719C04250000 | 2024-04-22 1:13PM EDT | 2024-07-19 | 815.31 | 843.40 | 851.90 | 0.00 | - | 10 | 0 | 39.34% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 851.60 | 860.10 | 0.00 | - | 2 | 0 | 37.99% |
| SPX240816C04250000 | 2024-04-18 2:01PM EDT | 2024-08-16 | 847.36 | 862.50 | 871.10 | 0.00 | - | 8 | 0 | 36.63% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 872.10 | 882.30 | 0.00 | - | - | 0 | 35.93% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 886.40 | 894.90 | 0.00 | - | 1 | 0 | 34.67% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 891.50 | 901.60 | 0.00 | - | 88 | 0 | 34.26% |
| SPX241018C04250000 | 2024-03-19 10:15AM EDT | 2024-10-18 | 1,030.87 | 884.00 | 901.80 | 0.00 | - | 1 | 1,588 | 32.42% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 928.90 | 938.30 | 0.00 | - | 10 | 0 | 33.52% |
| SPX241220C04250000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 948.20 | 950.70 | 959.20 | 0.00 | - | 1 | 0 | 32.67% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 975.00 | 977.50 | 0.00 | - | 34 | 0 | 32.31% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 42.19% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 1,013.50 | 1,017.80 | 0.00 | - | 18 | 0 | 31.77% |
| SPX250620C04250000 | 2024-04-25 1:24PM EDT | 2025-06-20 | 1,061.90 | 1,069.70 | 1,075.00 | 0.00 | - | 2 | 0 | 31.45% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04250000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,968 | 0 | 95.31% |
| SPXW240503P04250000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 712 | 0 | 70.90% |
| SPXW240506P04250000 | 2024-04-29 3:47PM EDT | 2024-05-06 | 0.20 | 0.00 | 0.10 | 0.00 | - | 626 | 0 | 47.46% |
| SPXW240507P04250000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 43 | 0 | 44.87% |
| SPXW240508P04250000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 0.20 | 0.10 | 0.25 | 0.00 | - | 226 | 0 | 43.63% |
| SPXW240509P04250000 | 2024-05-01 10:52AM EDT | 2024-05-09 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 41.55% |
| SPXW240510P04250000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 0.45 | 0.25 | 0.40 | 0.00 | - | 52 | 0 | 40.38% |
| SPXW240513P04250000 | 2024-05-01 2:51PM EDT | 2024-05-13 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 0 | 35.41% |
| SPXW240514P04250000 | 2024-04-29 4:06PM EDT | 2024-05-14 | 0.70 | 0.45 | 0.55 | 0.00 | - | 2 | 0 | 34.78% |
| SPXW240515P04250000 | 2024-04-30 3:49PM EDT | 2024-05-15 | 0.85 | 0.60 | 0.70 | 0.00 | - | 29 | 0 | 34.46% |
| SPXW240516P04250000 | 2024-04-26 3:50PM EDT | 2024-05-16 | 1.05 | 0.70 | 0.80 | 0.00 | - | 7 | 0 | 33.81% |
| SPX240517P04250000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.99 | 0.80 | 0.90 | 0.00 | - | 26 | 0 | 33.22% |
| SPXW240520P04250000 | 2024-04-22 12:15PM EDT | 2024-05-20 | 2.90 | 0.90 | 1.00 | 0.00 | - | - | 0 | 30.88% |
| SPXW240521P04250000 | 2024-04-30 3:21PM EDT | 2024-05-21 | 1.25 | 0.95 | 1.05 | 0.00 | - | 66 | 0 | 30.28% |
| SPXW240522P04250000 | 2024-04-29 9:37AM EDT | 2024-05-22 | 1.30 | 1.05 | 1.15 | 0.00 | - | 75 | 0 | 29.90% |
| SPXW240523P04250000 | 2024-04-24 3:28PM EDT | 2024-05-23 | 1.98 | 1.20 | 1.30 | 0.00 | - | - | 0 | 29.67% |
| SPXW240524P04250000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 1.45 | 1.25 | 1.40 | 0.00 | - | 11 | 0 | 29.30% |
| SPXW240528P04250000 | 2024-05-01 9:40AM EDT | 2024-05-28 | 1.95 | 1.40 | 1.55 | 0.00 | - | 1 | 0 | 27.42% |
| SPXW240529P04250000 | 2024-04-29 4:11PM EDT | 2024-05-29 | 1.72 | 1.55 | 1.65 | 0.00 | - | 11 | 0 | 27.16% |
| SPXW240531P04250000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 2.00 | 1.75 | 1.90 | 0.00 | - | 14 | 0 | 26.75% |
| SPXW240603P04250000 | 2024-04-25 4:03PM EDT | 2024-06-03 | 2.96 | 1.95 | 2.10 | 0.00 | - | 45 | 0 | 25.87% |
| SPXW240607P04250000 | 2024-05-01 3:04PM EDT | 2024-06-07 | 2.30 | 2.55 | 2.70 | 0.00 | - | 11 | 0 | 25.36% |
| SPXW240610P04250000 | 2024-04-29 10:30AM EDT | 2024-06-10 | 3.02 | 2.70 | 2.95 | 0.00 | - | 40 | 0 | 24.72% |
| SPXW240614P04250000 | 2024-05-01 8:50PM EDT | 2024-06-14 | 3.92 | 3.50 | 3.90 | -0.33 | -7.76% | 2 | 0 | 24.64% |
| SPX240621P04250000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 5.17 | 4.40 | 4.60 | 0.00 | - | 883 | 0 | 23.52% |
| SPXW240628P04250000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 6.85 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 22.97% |
| SPXW240719P04250000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 8.72 | 9.50 | 9.80 | 0.00 | - | 9 | 0 | 21.75% |
| SPXW240731P04250000 | 2024-05-01 2:41PM EDT | 2024-07-31 | 11.57 | 11.80 | 12.10 | 0.00 | - | 8 | 0 | 21.17% |
| SPXW240816P04250000 | 2024-04-30 12:49PM EDT | 2024-08-16 | 16.30 | 15.40 | 15.70 | 0.00 | - | 1 | 0 | 20.69% |
| SPXW240830P04250000 | 2024-05-01 1:29PM EDT | 2024-08-30 | 20.82 | 18.60 | 18.90 | 0.00 | - | 4 | 0 | 20.32% |
| SPX240920P04250000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 25.47 | 23.30 | 23.60 | 0.00 | - | 1 | 0 | 19.82% |
| SPXW240930P04250000 | 2024-04-30 2:01PM EDT | 2024-09-30 | 24.80 | 25.50 | 25.90 | 0.00 | - | 15 | 0 | 19.63% |
| SPX241018P04250000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 27.65 | 29.70 | 30.30 | 0.00 | - | 9 | 0 | 19.36% |
| SPX241115P04250000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 35.94 | 38.50 | 39.00 | 0.00 | - | 43 | 0 | 19.28% |
| SPX241220P04250000 | 2024-05-02 1:49AM EDT | 2024-12-20 | 46.97 | 45.90 | 46.30 | -2.75 | -5.53% | 4 | 0 | 18.73% |
| SPXW241231P04250000 | 2024-04-30 12:20PM EDT | 2024-12-31 | 46.50 | 47.90 | 48.50 | 0.00 | - | 137 | 0 | 18.57% |
| SPX250117P04250000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 54.90 | 51.20 | 52.10 | 0.00 | - | 4 | 0 | 18.37% |
| SPX250221P04250000 | 2024-04-25 11:26AM EDT | 2025-02-21 | 69.64 | 59.00 | 60.00 | 0.00 | - | 2 | 0 | 18.08% |
| SPX250321P04250000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 79.24 | 66.10 | 66.90 | 0.00 | - | 50 | 0 | 17.94% |
| SPXW250331P04250000 | 2024-04-25 11:26AM EDT | 2025-03-31 | 79.29 | 68.40 | 69.10 | 0.00 | - | 2 | 0 | 17.87% |
| SPX250417P04250000 | 2024-04-29 1:26PM EDT | 2025-04-17 | 67.70 | 72.00 | 73.70 | 0.00 | - | 1 | 0 | 17.84% |
| SPX250620P04250000 | 2024-04-22 3:46PM EDT | 2025-06-20 | 98.97 | 85.90 | 87.30 | 0.00 | - | 33 | 0 | 17.47% |
| SPX251219P04250000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 126.40 | 121.00 | 124.50 | 0.00 | - | 4 | 0 | 16.81% |
© 2024 Yahoo. All rights reserved.