S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4350.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04350000 | 2024-04-30 12:21PM EDT | 2024-05-02 | 735.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240503C04350000 | 2024-04-26 12:00PM EDT | 2024-05-03 | 753.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240508C04350000 | 2024-04-10 4:09PM EDT | 2024-05-08 | 819.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240514C04350000 | 2024-04-22 12:03PM EDT | 2024-05-14 | 653.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX240517C04350000 | 2024-04-18 11:09AM EDT | 2024-05-17 | 717.96 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| SPXW240524C04350000 | 2024-04-22 12:03PM EDT | 2024-05-24 | 661.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531C04350000 | 2024-04-29 11:18AM EDT | 2024-05-31 | 779.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240621C04350000 | 2024-04-15 10:24AM EDT | 2024-06-21 | 840.76 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 2024-06-28 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 49.98% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 2024-07-19 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 49.02% |
| SPXW240816C04350000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 836.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 2024-08-30 | 778.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04350000 | 2024-03-15 11:46AM EDT | 2024-09-20 | 905.70 | 887.70 | 897.30 | 0.00 | - | 450 | 3,516 | 42.45% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 2024-09-30 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 30.80% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 2024-10-18 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 41.23% |
| SPX241115C04350000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 799.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 831.42 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| SPXW241231C04350000 | 2024-04-26 1:22PM EDT | 2024-12-31 | 934.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 891.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 2025-02-21 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 42.45% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 890.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 994.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04350000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 50.00% |
| SPXW240503P04350000 | 2024-05-01 4:04PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 25.00% |
| SPXW240506P04350000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXW240507P04350000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SPXW240508P04350000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| SPXW240509P04350000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXW240510P04350000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SPXW240513P04350000 | 2024-05-01 4:14PM EDT | 2024-05-13 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 12.50% |
| SPXW240514P04350000 | 2024-05-01 11:03AM EDT | 2024-05-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXW240515P04350000 | 2024-04-30 3:17PM EDT | 2024-05-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240516P04350000 | 2024-04-30 2:23PM EDT | 2024-05-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPX240517P04350000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPXW240520P04350000 | 2024-05-01 2:28PM EDT | 2024-05-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240521P04350000 | 2024-05-01 2:33PM EDT | 2024-05-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPXW240522P04350000 | 2024-04-30 2:26PM EDT | 2024-05-22 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240523P04350000 | 2024-04-30 3:15PM EDT | 2024-05-23 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240524P04350000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| SPXW240528P04350000 | 2024-04-30 2:12PM EDT | 2024-05-28 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240530P04350000 | 2024-04-30 3:16PM EDT | 2024-05-30 | 2.50 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| SPXW240531P04350000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 2.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPXW240603P04350000 | 2024-04-30 3:15PM EDT | 2024-06-03 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXW240607P04350000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXW240610P04350000 | 2024-05-01 2:58PM EDT | 2024-06-10 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240614P04350000 | 2024-05-01 2:27PM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXW240621P04350000 | 2024-05-01 4:06PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXW240628P04350000 | 2024-05-01 2:56PM EDT | 2024-06-28 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240719P04350000 | 2024-05-01 2:17PM EDT | 2024-07-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPXW240731P04350000 | 2024-05-01 2:18PM EDT | 2024-07-31 | 16.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPX240816P04350000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 19.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPXW240830P04350000 | 2024-05-01 3:30PM EDT | 2024-08-30 | 21.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPXW240920P04350000 | 2024-04-30 1:27PM EDT | 2024-09-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| SPXW240930P04350000 | 2024-04-25 12:40PM EDT | 2024-09-30 | 37.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPX241018P04350000 | 2024-05-01 11:53AM EDT | 2024-10-18 | 39.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| SPX241115P04350000 | 2024-05-01 2:47PM EDT | 2024-11-15 | 44.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX241220P04350000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 53.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPXW241231P04350000 | 2024-04-29 3:31PM EDT | 2024-12-31 | 53.05 | 0.00 | 0.00 | 0.00 | - | 6,203 | 0 | 3.13% |
| SPX250117P04350000 | 2024-05-01 2:19PM EDT | 2025-01-17 | 63.13 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| SPX250221P04350000 | 2024-05-01 9:48AM EDT | 2025-02-21 | 74.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPX250321P04350000 | 2024-05-01 1:57PM EDT | 2025-03-21 | 80.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| SPXW250331P04350000 | 2024-04-29 1:03PM EDT | 2025-03-31 | 73.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPX250417P04350000 | 2024-04-30 10:59AM EDT | 2025-04-17 | 77.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPX250620P04350000 | 2024-04-30 4:08PM EDT | 2025-06-20 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX251219P04350000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.