S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4300.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04300000 | 2024-05-01 11:49AM EDT | 2024-05-03 | 724.64 | 741.50 | 752.30 | 0.00 | - | 1 | 0 | 166.17% |
| SPXW240507C04300000 | 2024-04-26 9:56AM EDT | 2024-05-07 | 801.93 | 742.10 | 753.10 | 0.00 | - | 1 | 0 | 96.58% |
| SPXW240510C04300000 | 2024-04-12 10:55AM EDT | 2024-05-10 | 863.06 | 746.30 | 753.60 | 0.00 | - | 4 | 0 | 80.59% |
| SPXW240517C04300000 | 2024-04-19 9:46AM EDT | 2024-05-17 | 736.99 | 748.50 | 755.80 | 0.00 | - | 4 | 0 | 61.62% |
| SPXW240520C04300000 | 2024-04-19 3:46PM EDT | 2024-05-20 | 678.67 | 748.80 | 756.20 | 0.00 | - | 1 | 0 | 56.71% |
| SPXW240524C04300000 | 2024-04-26 11:18AM EDT | 2024-05-24 | 811.25 | 753.40 | 760.80 | 0.00 | - | 4 | 0 | 53.51% |
| SPXW240531C04300000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 735.89 | 756.20 | 763.50 | 0.00 | - | 6 | 0 | 49.12% |
| SPXW240621C04300000 | 2024-04-12 3:59PM EDT | 2024-06-21 | 868.21 | 768.30 | 776.20 | 0.00 | - | 3 | 0 | 40.87% |
| SPXW240628C04300000 | 2024-05-01 10:13AM EDT | 2024-06-28 | 751.33 | 773.40 | 781.20 | 0.00 | - | 2 | 0 | 39.44% |
| SPX240719C04300000 | 2024-03-05 2:18PM EDT | 2024-07-19 | 875.00 | 893.20 | 937.70 | 0.00 | - | 1 | 133 | 54.81% |
| SPXW240731C04300000 | 2024-02-15 10:40AM EDT | 2024-07-31 | 823.55 | 905.40 | 923.50 | 0.00 | - | 1 | 1 | 50.93% |
| SPX240816C04300000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 778.90 | 808.10 | 817.40 | 0.00 | - | 50 | 0 | 34.46% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 2024-08-30 | 1,005.99 | 819.20 | 828.50 | 0.00 | - | - | 0 | 33.86% |
| SPX240920C04300000 | 2024-04-29 11:36AM EDT | 2024-09-20 | 900.37 | 833.40 | 842.10 | 0.00 | - | 1 | 0 | 32.85% |
| SPXW240930C04300000 | 2024-03-15 10:16AM EDT | 2024-09-30 | 960.74 | 925.20 | 967.60 | 0.00 | - | 10 | 1,010 | 44.68% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 891.03 | 854.80 | 863.50 | 0.00 | - | 9 | 0 | 32.24% |
| SPX241115C04300000 | 2024-04-18 11:53AM EDT | 2024-11-15 | 903.49 | 877.90 | 886.80 | 0.00 | - | 2 | 0 | 32.03% |
| SPX241220C04300000 | 2024-04-19 3:46PM EDT | 2024-12-20 | 850.87 | 903.80 | 906.40 | 0.00 | - | 25 | 0 | 31.16% |
| SPXW241231C04300000 | 2023-12-29 4:13PM EDT | 2024-12-31 | 744.57 | 844.40 | 858.20 | 0.00 | - | 1 | 23 | 26.45% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 984.34 | 922.30 | 931.50 | 0.00 | - | 2 | 0 | 31.37% |
| SPX250221C04300000 | 2024-02-15 4:50PM EDT | 2025-02-21 | 972.39 | 1,014.30 | 1,103.00 | 0.00 | - | 2 | 24 | 41.21% |
| SPX250321C04300000 | 2024-04-19 12:43PM EDT | 2025-03-21 | 933.85 | 955.40 | 980.10 | 0.00 | - | 32 | 0 | 31.43% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 1,075.61 | 1,023.10 | 1,029.20 | 0.00 | - | 20 | 0 | 30.61% |
| SPX251219C04300000 | 2024-05-01 2:56PM EDT | 2025-12-19 | 1,161.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX261218C04300000 | 2024-04-30 11:36AM EDT | 2026-12-18 | 1,349.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 2027-12-17 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 2028-12-15 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04300000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5,373 | 0 | 88.67% |
| SPXW240503P04300000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,669 | 0 | 66.21% |
| SPXW240506P04300000 | 2024-05-01 2:47PM EDT | 2024-05-06 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 46.00% |
| SPXW240507P04300000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 0.15 | 0.10 | 0.20 | 0.00 | - | 33 | 0 | 43.14% |
| SPXW240508P04300000 | 2024-05-01 3:51PM EDT | 2024-05-08 | 0.20 | 0.15 | 0.30 | 0.00 | - | 246 | 0 | 41.58% |
| SPXW240509P04300000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.40 | 0.25 | 0.40 | 0.00 | - | 12 | 0 | 40.09% |
| SPXW240510P04300000 | 2024-05-01 2:31PM EDT | 2024-05-10 | 0.60 | 0.35 | 0.50 | 0.00 | - | 164 | 0 | 38.75% |
| SPXW240513P04300000 | 2024-05-01 2:31PM EDT | 2024-05-13 | 0.70 | 0.45 | 0.60 | 0.00 | - | 5 | 0 | 34.25% |
| SPXW240514P04300000 | 2024-05-01 2:32PM EDT | 2024-05-14 | 0.85 | 0.55 | 0.70 | 0.00 | - | 2 | 0 | 33.51% |
| SPXW240515P04300000 | 2024-05-01 2:35PM EDT | 2024-05-15 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 0 | 33.05% |
| SPXW240516P04300000 | 2024-05-01 3:30PM EDT | 2024-05-16 | 0.85 | 0.80 | 1.00 | 0.00 | - | 14 | 0 | 32.58% |
| SPX240517P04300000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 1.10 | 0.90 | 1.05 | 0.00 | - | 20 | 0 | 31.74% |
| SPXW240520P04300000 | 2024-05-01 2:31PM EDT | 2024-05-20 | 1.35 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 29.63% |
| SPXW240521P04300000 | 2024-05-01 2:31PM EDT | 2024-05-21 | 1.40 | 1.15 | 1.25 | 0.00 | - | 2 | 0 | 29.04% |
| SPXW240522P04300000 | 2024-05-01 3:10PM EDT | 2024-05-22 | 1.15 | 1.20 | 1.40 | 0.00 | - | 4 | 0 | 28.77% |
| SPXW240523P04300000 | 2024-05-01 2:31PM EDT | 2024-05-23 | 1.70 | 1.35 | 1.50 | 0.00 | - | 2 | 0 | 28.37% |
| SPXW240524P04300000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 1.55 | 1.50 | 1.60 | 0.00 | - | 4 | 0 | 27.99% |
| SPXW240528P04300000 | 2024-05-01 2:32PM EDT | 2024-05-28 | 2.10 | 1.65 | 1.85 | 0.00 | - | 2 | 0 | 26.36% |
| SPXW240529P04300000 | 2024-05-01 3:10PM EDT | 2024-05-29 | 1.56 | 1.75 | 1.95 | 0.00 | - | 10 | 0 | 26.09% |
| SPXW240530P04300000 | 2024-05-01 2:31PM EDT | 2024-05-30 | 2.35 | 1.95 | 2.10 | 0.00 | - | 2 | 0 | 25.91% |
| SPXW240531P04300000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 2.25 | 2.00 | 2.20 | 0.00 | - | 120 | 0 | 25.65% |
| SPXW240603P04300000 | 2024-05-01 2:32PM EDT | 2024-06-03 | 2.75 | 2.25 | 2.40 | 0.00 | - | 2 | 0 | 24.77% |
| SPXW240607P04300000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 3.03 | 2.90 | 3.20 | 0.00 | - | 11 | 0 | 24.45% |
| SPXW240610P04300000 | 2024-05-01 2:32PM EDT | 2024-06-10 | 3.80 | 3.10 | 3.40 | 0.00 | - | 3 | 0 | 23.75% |
| SPXW240614P04300000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 4.60 | 4.10 | 4.40 | 0.00 | - | 643 | 0 | 23.63% |
| SPX240621P04300000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 4.70 | 5.00 | 5.30 | 0.00 | - | 229 | 0 | 22.67% |
| SPXW240628P04300000 | 2024-05-01 2:18PM EDT | 2024-06-28 | 7.20 | 6.40 | 6.70 | 0.00 | - | 11 | 0 | 22.19% |
| SPXW240719P04300000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 11.50 | 10.80 | 11.20 | 0.00 | - | 24 | 0 | 21.08% |
| SPXW240731P04300000 | 2024-05-01 3:27PM EDT | 2024-07-31 | 11.90 | 13.40 | 13.80 | 0.00 | - | 38 | 0 | 20.56% |
| SPX240816P04300000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 15.40 | 17.30 | 17.70 | 0.00 | - | 11 | 0 | 20.09% |
| SPXW240830P04300000 | 2024-05-01 1:08PM EDT | 2024-08-30 | 23.50 | 20.90 | 21.20 | 0.00 | - | 1 | 0 | 19.76% |
| SPX240920P04300000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 23.84 | 26.00 | 26.60 | 0.00 | - | 230 | 0 | 19.36% |
| SPXW240930P04300000 | 2024-05-01 11:49AM EDT | 2024-09-30 | 30.67 | 28.40 | 28.90 | 0.00 | - | 40 | 0 | 19.14% |
| SPX241018P04300000 | 2024-04-30 12:30PM EDT | 2024-10-18 | 31.80 | 32.90 | 33.40 | 0.00 | - | 6 | 0 | 18.85% |
| SPX241115P04300000 | 2024-05-01 2:37PM EDT | 2024-11-15 | 43.60 | 42.10 | 42.90 | 0.00 | - | 6 | 0 | 18.83% |
| SPX241220P04300000 | 2024-05-01 12:09PM EDT | 2024-12-20 | 54.50 | 50.50 | 50.90 | 0.00 | - | 2,411 | 0 | 18.33% |
| SPXW241231P04300000 | 2024-04-30 1:19PM EDT | 2024-12-31 | 52.23 | 52.30 | 53.10 | 0.00 | - | 30 | 0 | 18.17% |
| SPX250117P04300000 | 2024-05-01 11:43AM EDT | 2025-01-17 | 59.00 | 56.00 | 57.00 | 0.00 | - | 2 | 0 | 17.99% |
| SPX250221P04300000 | 2024-05-01 9:37AM EDT | 2025-02-21 | 68.18 | 64.20 | 65.70 | 0.00 | - | 2 | 0 | 17.75% |
| SPX250321P04300000 | 2024-05-01 3:47PM EDT | 2025-03-21 | 71.80 | 71.80 | 73.10 | 0.00 | - | 1 | 0 | 17.63% |
| SPXW250331P04300000 | 2024-04-29 1:17PM EDT | 2025-03-31 | 68.84 | 74.20 | 75.50 | 0.00 | - | 2 | 0 | 17.57% |
| SPX250417P04300000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 75.39 | 78.00 | 80.00 | 0.00 | - | 6 | 0 | 17.52% |
| SPX250620P04300000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 90.94 | 92.60 | 94.20 | 0.00 | - | 55 | 0 | 17.17% |
| SPX251219P04300000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 124.74 | 128.50 | 133.70 | 0.00 | - | 5 | 0 | 16.59% |
| SPX261218P04300000 | 2024-04-29 11:53AM EDT | 2026-12-18 | 175.44 | 174.30 | 192.40 | 0.00 | - | 4 | 0 | 15.54% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 2027-12-17 | 220.87 | 207.80 | 249.00 | 0.00 | - | 85 | 0 | 15.15% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 2028-12-15 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 16.35% |
| SPX291221P04300000 | 2024-04-12 12:24PM EDT | 2029-12-21 | 314.25 | 240.20 | 370.50 | 0.00 | - | 1 | 0 | 15.29% |
© 2024 Yahoo. All rights reserved.