S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4400.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04400000 | 2024-04-25 12:23PM EDT | 2024-05-03 | 631.15 | 650.00 | 658.30 | 0.00 | - | 1 | 5 | 157.82% |
| SPXW240517C04400000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 719.95 | 655.50 | 663.10 | 0.00 | - | 30 | 131 | 58.20% |
| SPXW240531C04400000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 641.47 | 664.40 | 671.60 | 0.00 | - | 1 | 31 | 46.41% |
| SPXW240621C04400000 | 2024-04-17 1:26PM EDT | 2024-06-21 | 678.08 | 677.80 | 685.50 | 0.00 | - | 2 | 3 | 38.71% |
| SPXW240628C04400000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 644.79 | 682.50 | 689.80 | 0.00 | - | 2 | 129 | 37.16% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 2024-07-19 | 870.34 | 699.40 | 707.90 | 0.00 | - | - | 1 | 34.82% |
| SPX240816C04400000 | 2024-04-16 10:36AM EDT | 2024-08-16 | 750.56 | 720.90 | 729.40 | 0.00 | - | 2 | 7,068 | 32.79% |
| SPXW240830C04400000 | 2024-05-01 3:14PM EDT | 2024-08-30 | 773.03 | 731.50 | 742.70 | 0.00 | - | 1 | 2 | 32.44% |
| SPX240920C04400000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 806.22 | 746.30 | 757.80 | 0.00 | - | 1 | 5,808 | 31.58% |
| SPXW240930C04400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 810.71 | 754.40 | 763.60 | 0.00 | - | 1 | 363 | 31.12% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 770.40 | 779.10 | 0.00 | - | 2 | 1,181 | 30.92% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 795.23 | 795.20 | 803.90 | 0.00 | - | 1 | 5,037 | 30.82% |
| SPX241220C04400000 | 2024-04-30 3:47AM EDT | 2024-12-20 | 880.49 | 817.60 | 828.50 | 0.00 | - | 5 | 22,850 | 30.34% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 31.44% |
| SPX250117C04400000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 851.48 | 842.70 | 851.50 | 0.00 | - | 2 | 610 | 30.35% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 2025-02-21 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 39.76% |
| SPX250321C04400000 | 2024-04-25 3:36PM EDT | 2025-03-21 | 899.46 | 886.70 | 895.60 | 0.00 | - | 2 | 16 | 30.07% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 907.40 | 916.50 | 0.00 | - | 20 | 21 | 30.16% |
| SPX250620C04400000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 927.54 | 945.10 | 959.20 | 0.00 | - | 6 | 1,259 | 30.11% |
| SPX251219C04400000 | 2024-04-24 10:38AM EDT | 2025-12-19 | 1,092.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,520 | 0.00% |
| SPX261218C04400000 | 2024-04-30 11:55AM EDT | 2026-12-18 | 1,273.60 | 0.00 | 0.00 | 0.00 | - | 7 | 1,026 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-01-31 10:30AM EDT | 2028-12-15 | 1,378.66 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 34.05% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04400000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,736 | 2,709 | 76.56% |
| SPXW240503P04400000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.10 | 0.00 | - | 179 | 24,903 | 58.98% |
| SPXW240506P04400000 | 2024-05-01 3:55PM EDT | 2024-05-06 | 0.15 | 0.05 | 0.15 | 0.00 | - | 51 | 291 | 39.70% |
| SPXW240507P04400000 | 2024-05-01 3:58PM EDT | 2024-05-07 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 245 | 37.26% |
| SPXW240508P04400000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1,324 | 1,777 | 35.96% |
| SPXW240509P04400000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 0.48 | 0.30 | 0.40 | 0.00 | - | 1,310 | 1,546 | 34.69% |
| SPXW240510P04400000 | 2024-04-30 12:05PM EDT | 2024-05-10 | 0.70 | 0.40 | 0.50 | 0.00 | - | 164 | 841 | 33.53% |
| SPXW240513P04400000 | 2024-05-01 3:40PM EDT | 2024-05-13 | 0.70 | 0.50 | 0.60 | 0.00 | - | 7 | 361 | 29.66% |
| SPXW240514P04400000 | 2024-04-30 4:11PM EDT | 2024-05-14 | 1.00 | 0.65 | 0.75 | 0.00 | - | 13 | 45 | 29.28% |
| SPXW240515P04400000 | 2024-05-01 3:45PM EDT | 2024-05-15 | 1.05 | 0.85 | 0.95 | 0.00 | - | 243 | 346 | 29.07% |
| SPXW240516P04400000 | 2024-04-29 6:17AM EDT | 2024-05-16 | 1.40 | 1.00 | 1.10 | 0.00 | - | 1 | 9 | 28.62% |
| SPXW240517P04400000 | 2024-04-30 12:53PM EDT | 2024-05-17 | 1.61 | 1.15 | 1.25 | 0.00 | - | 406 | 817 | 28.19% |
| SPXW240520P04400000 | 2024-05-01 7:54AM EDT | 2024-05-20 | 1.90 | 1.25 | 1.35 | 0.00 | - | 3 | 53 | 26.14% |
| SPXW240521P04400000 | 2024-04-29 2:45PM EDT | 2024-05-21 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 10 | 25.86% |
| SPXW240522P04400000 | 2024-05-01 9:41AM EDT | 2024-05-22 | 2.05 | 1.45 | 1.60 | 0.00 | - | 33 | 57 | 25.46% |
| SPXW240523P04400000 | 2024-05-01 2:27PM EDT | 2024-05-23 | 1.90 | 1.60 | 1.75 | 0.00 | - | 11 | 11 | 25.20% |
| SPXW240524P04400000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 1.87 | 1.75 | 1.90 | 0.00 | - | 349 | 20,356 | 24.94% |
| SPXW240528P04400000 | 2024-05-01 11:18AM EDT | 2024-05-28 | 2.75 | 1.95 | 2.15 | 0.00 | - | 1 | 15 | 23.45% |
| SPXW240530P04400000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 2.90 | 2.25 | 2.45 | 0.00 | - | 50 | 51 | 23.08% |
| SPXW240531P04400000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 2.85 | 2.45 | 2.60 | 0.00 | - | 31 | 2,705 | 22.90% |
| SPXW240603P04400000 | 2024-05-01 2:04PM EDT | 2024-06-03 | 3.20 | 2.65 | 2.90 | 0.00 | - | 68 | 122 | 22.22% |
| SPXW240607P04400000 | 2024-05-01 11:17AM EDT | 2024-06-07 | 4.70 | 3.60 | 3.80 | 0.00 | - | 1 | 785 | 21.95% |
| SPXW240610P04400000 | 2024-05-01 2:52PM EDT | 2024-06-10 | 3.65 | 3.80 | 4.20 | 0.00 | - | 65 | 171 | 21.48% |
| SPXW240614P04400000 | 2024-05-01 9:58AM EDT | 2024-06-14 | 6.75 | 5.10 | 5.40 | 0.00 | - | 4 | 245 | 21.42% |
| SPX240621P04400000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 6.80 | 6.30 | 6.50 | 0.00 | - | 233 | 42,499 | 20.61% |
| SPXW240628P04400000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 8.49 | 8.00 | 8.30 | 0.00 | - | 57 | 1,890 | 20.29% |
| SPX240719P04400000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 13.47 | 13.20 | 13.40 | 0.00 | - | 152 | 7,666 | 19.31% |
| SPXW240731P04400000 | 2024-05-01 12:51PM EDT | 2024-07-31 | 19.45 | 16.50 | 16.80 | 0.00 | - | 1 | 896 | 18.99% |
| SPXW240816P04400000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 21.40 | 21.20 | 21.50 | 0.00 | - | 1 | 111 | 18.66% |
| SPXW240830P04400000 | 2024-05-01 3:14PM EDT | 2024-08-30 | 22.80 | 25.30 | 25.60 | 0.00 | - | 63 | 101 | 18.40% |
| SPXW240920P04400000 | 2024-04-29 11:20AM EDT | 2024-09-20 | 29.12 | 31.30 | 31.60 | 0.00 | - | 10 | 10 | 18.05% |
| SPXW240930P04400000 | 2024-04-30 10:08AM EDT | 2024-09-30 | 30.68 | 33.80 | 34.20 | 0.00 | - | 9 | 751 | 17.86% |
| SPX241018P04400000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 42.40 | 38.90 | 39.40 | 0.00 | - | 80 | 7,106 | 17.65% |
| SPX241115P04400000 | 2024-04-30 12:41PM EDT | 2024-11-15 | 50.00 | 49.50 | 50.20 | 0.00 | - | 1 | 7,235 | 17.71% |
| SPX241220P04400000 | 2024-05-01 3:50PM EDT | 2024-12-20 | 59.60 | 58.70 | 59.40 | 0.00 | - | 367 | 49,704 | 17.32% |
| SPXW241231P04400000 | 2024-05-01 3:41PM EDT | 2024-12-31 | 61.84 | 60.80 | 61.40 | 0.00 | - | 7 | 438 | 17.13% |
| SPX250117P04400000 | 2024-05-01 1:14PM EDT | 2025-01-17 | 70.99 | 65.10 | 65.90 | 0.00 | - | 98 | 4,577 | 17.00% |
| SPX250221P04400000 | 2024-05-01 1:12PM EDT | 2025-02-21 | 80.37 | 74.10 | 75.40 | 0.00 | - | 112 | 957 | 16.81% |
| SPX250321P04400000 | 2024-05-01 3:47PM EDT | 2025-03-21 | 82.95 | 82.50 | 83.50 | 0.00 | - | 200 | 5,171 | 16.73% |
| SPXW250331P04400000 | 2024-04-29 3:10PM EDT | 2025-03-31 | 81.77 | 84.70 | 85.80 | 0.00 | - | 92 | 372 | 16.66% |
| SPX250417P04400000 | 2024-04-30 11:11AM EDT | 2025-04-17 | 86.44 | 89.40 | 90.80 | 0.00 | - | 6 | 412 | 16.63% |
| SPX250620P04400000 | 2024-04-30 4:05PM EDT | 2025-06-20 | 107.88 | 105.00 | 106.20 | 0.00 | - | 907 | 4,914 | 16.34% |
| SPX251219P04400000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 150.50 | 145.00 | 146.70 | 0.00 | - | 1 | 5,796 | 15.80% |
| SPX261218P04400000 | 2024-04-25 3:09PM EDT | 2026-12-18 | 200.00 | 194.60 | 206.50 | 0.00 | - | 40 | 2,553 | 14.82% |
| SPX271217P04400000 | 2024-04-26 10:41AM EDT | 2027-12-17 | 239.99 | 237.20 | 259.60 | 0.00 | - | 100 | 702 | 14.34% |
| SPX281215P04400000 | 2024-02-01 10:47AM EDT | 2028-12-15 | 368.54 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.78% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 322.00 | 313.80 | 343.40 | 0.00 | - | - | 200 | 13.61% |
© 2024 Yahoo. All rights reserved.