S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4450.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04450000 | 2024-04-09 3:10PM EDT | 2024-05-02 | 744.74 | 592.60 | 603.50 | 0.00 | - | 1 | 0 | 197.74% |
| SPXW240503C04450000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 642.10 | 592.70 | 603.40 | 0.00 | - | 2 | 0 | 139.82% |
| SPXW240507C04450000 | 2024-04-12 10:16AM EDT | 2024-05-07 | 722.15 | 593.80 | 604.80 | 0.00 | - | 1 | 0 | 81.73% |
| SPXW240510C04450000 | 2024-05-01 3:14PM EDT | 2024-05-10 | 645.20 | 597.70 | 605.00 | 0.00 | - | 1 | 0 | 68.05% |
| SPXW240513C04450000 | 2024-04-22 12:20PM EDT | 2024-05-13 | 561.16 | 598.90 | 606.10 | 0.00 | - | 13 | 0 | 59.56% |
| SPX240517C04450000 | 2024-04-19 1:45PM EDT | 2024-05-17 | 556.62 | 600.60 | 607.80 | 0.00 | - | 5 | 0 | 52.38% |
| SPXW240520C04450000 | 2024-04-19 3:46PM EDT | 2024-05-20 | 532.72 | 600.80 | 608.00 | 0.00 | - | 1 | 0 | 49.64% |
| SPXW240524C04450000 | 2024-04-22 12:20PM EDT | 2024-05-24 | 570.82 | 606.10 | 613.40 | 0.00 | - | - | 0 | 47.08% |
| SPXW240531C04450000 | 2024-05-01 3:06PM EDT | 2024-05-31 | 651.25 | 608.90 | 616.10 | 0.00 | - | 1 | 0 | 42.05% |
| SPX240621C04450000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 638.66 | 623.30 | 630.40 | 0.00 | - | 157 | 0 | 35.44% |
| SPXW240628C04450000 | 2024-04-23 11:02AM EDT | 2024-06-28 | 657.98 | 629.40 | 636.80 | 0.00 | - | 1 | 0 | 34.50% |
| SPXW240719C04450000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 688.00 | 646.70 | 655.50 | 0.00 | - | 1 | 0 | 32.58% |
| SPXW240816C04450000 | 2024-04-16 12:04PM EDT | 2024-08-16 | 709.55 | 669.30 | 678.00 | 0.00 | - | - | 0 | 30.93% |
| SPXW240830C04450000 | 2024-04-19 10:15AM EDT | 2024-08-30 | 669.29 | 680.30 | 689.90 | 0.00 | - | 4 | 0 | 30.49% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 659.87 | 700.40 | 702.10 | 0.00 | - | 2 | 0 | 29.45% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 2024-09-30 | 771.54 | 703.20 | 712.00 | 0.00 | - | 2 | 0 | 29.47% |
| SPX241018C04450000 | 2024-04-04 11:03AM EDT | 2024-10-18 | 936.73 | 720.20 | 729.10 | 0.00 | - | 2 | 0 | 29.48% |
| SPX241115C04450000 | 2024-04-05 12:59PM EDT | 2024-11-15 | 941.42 | 745.90 | 754.90 | 0.00 | - | 2 | 0 | 29.52% |
| SPX241220C04450000 | 2024-04-17 3:04PM EDT | 2024-12-20 | 787.51 | 774.00 | 777.10 | 0.00 | - | 1 | 0 | 28.92% |
| SPXW241231C04450000 | 2024-04-19 10:15AM EDT | 2024-12-31 | 772.69 | 778.60 | 787.40 | 0.00 | - | 4 | 0 | 29.03% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 2025-01-17 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 28.86% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 2025-02-21 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 38.98% |
| SPX250321C04450000 | 2024-04-19 12:01PM EDT | 2025-03-21 | 825.38 | 833.10 | 853.80 | 0.00 | - | 2 | 0 | 29.39% |
| SPX250620C04450000 | 2024-05-01 3:46PM EDT | 2025-06-20 | 909.09 | 893.20 | 918.90 | 0.00 | - | 60 | 0 | 29.53% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04450000 | 2024-05-01 9:45AM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 70.31% |
| SPXW240503P04450000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.10 | 0.00 | - | 487 | 0 | 54.30% |
| SPXW240506P04450000 | 2024-05-01 1:54PM EDT | 2024-05-06 | 0.40 | 0.05 | 0.20 | 0.00 | - | 200 | 0 | 37.62% |
| SPXW240507P04450000 | 2024-05-01 3:48PM EDT | 2024-05-07 | 0.25 | 0.15 | 0.25 | 0.00 | - | 72 | 0 | 35.13% |
| SPXW240508P04450000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.35 | 0.25 | 0.35 | 0.00 | - | 327 | 0 | 33.72% |
| SPXW240509P04450000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 0.45 | 0.35 | 0.50 | 0.00 | - | 13 | 0 | 32.84% |
| SPXW240510P04450000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 0.75 | 0.45 | 0.60 | 0.00 | - | 17 | 0 | 31.63% |
| SPXW240513P04450000 | 2024-05-01 2:40PM EDT | 2024-05-13 | 0.75 | 0.60 | 0.70 | 0.00 | - | 8 | 0 | 27.91% |
| SPXW240514P04450000 | 2024-04-30 11:23AM EDT | 2024-05-14 | 1.00 | 0.75 | 0.85 | 0.00 | - | 5 | 0 | 27.48% |
| SPXW240515P04450000 | 2024-05-01 3:51PM EDT | 2024-05-15 | 1.17 | 1.00 | 1.10 | 0.00 | - | 50 | 0 | 27.39% |
| SPXW240516P04450000 | 2024-05-01 8:46PM EDT | 2024-05-16 | 1.30 | 1.15 | 1.25 | -0.15 | -10.34% | 2 | 0 | 26.92% |
| SPXW240517P04450000 | 2024-05-01 5:37AM EDT | 2024-05-17 | 2.00 | 1.30 | 1.40 | 0.00 | - | 2 | 0 | 26.48% |
| SPXW240520P04450000 | 2024-05-01 3:30PM EDT | 2024-05-20 | 1.42 | 1.45 | 1.60 | 0.00 | - | 2 | 0 | 24.77% |
| SPXW240521P04450000 | 2024-05-01 11:51AM EDT | 2024-05-21 | 2.07 | 1.55 | 1.70 | 0.00 | - | 2 | 0 | 24.35% |
| SPXW240522P04450000 | 2024-04-26 10:24AM EDT | 2024-05-22 | 2.25 | 1.70 | 1.85 | 0.00 | - | 1 | 0 | 24.06% |
| SPXW240523P04450000 | 2024-04-30 12:34PM EDT | 2024-05-23 | 2.38 | 1.95 | 2.05 | 0.00 | - | 20 | 0 | 23.88% |
| SPXW240524P04450000 | 2024-05-01 4:02PM EDT | 2024-05-24 | 2.50 | 2.05 | 2.20 | 0.00 | - | 281 | 0 | 23.61% |
| SPXW240528P04450000 | 2024-05-01 12:06PM EDT | 2024-05-28 | 3.10 | 2.30 | 2.50 | 0.00 | - | 10 | 0 | 22.23% |
| SPXW240529P04450000 | 2024-05-01 10:53AM EDT | 2024-05-29 | 3.25 | 2.50 | 2.70 | 0.00 | - | 6 | 0 | 22.10% |
| SPXW240530P04450000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 3.33 | 2.75 | 2.90 | 0.00 | - | 1 | 0 | 21.96% |
| SPXW240531P04450000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 2.72 | 2.90 | 3.10 | 0.00 | - | 9 | 0 | 21.84% |
| SPXW240603P04450000 | 2024-05-01 3:29PM EDT | 2024-06-03 | 2.97 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 21.14% |
| SPXW240607P04450000 | 2024-04-29 10:26AM EDT | 2024-06-07 | 4.35 | 4.30 | 4.50 | 0.00 | - | 80 | 0 | 20.97% |
| SPXW240610P04450000 | 2024-05-01 2:33PM EDT | 2024-06-10 | 5.00 | 4.60 | 4.90 | 0.00 | - | 3 | 0 | 20.49% |
| SPXW240614P04450000 | 2024-05-01 3:14PM EDT | 2024-06-14 | 5.40 | 6.10 | 6.40 | 0.00 | - | 37 | 0 | 20.55% |
| SPX240621P04450000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 8.40 | 7.50 | 7.70 | 0.00 | - | 233 | 0 | 19.82% |
| SPXW240628P04450000 | 2024-05-01 3:50PM EDT | 2024-06-28 | 9.72 | 9.50 | 9.70 | 0.00 | - | 27 | 0 | 19.51% |
| SPXW240719P04450000 | 2024-04-25 3:01PM EDT | 2024-07-19 | 19.90 | 15.50 | 15.80 | 0.00 | - | 1 | 0 | 18.74% |
| SPXW240731P04450000 | 2024-04-30 10:55AM EDT | 2024-07-31 | 16.90 | 19.00 | 19.40 | 0.00 | - | 9 | 0 | 18.40% |
| SPXW240816P04450000 | 2024-04-25 2:37PM EDT | 2024-08-16 | 30.07 | 24.20 | 24.60 | 0.00 | - | 155 | 0 | 18.11% |
| SPXW240830P04450000 | 2024-04-23 11:45AM EDT | 2024-08-30 | 33.00 | 28.60 | 29.00 | 0.00 | - | 1 | 0 | 17.86% |
| SPX240920P04450000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 35.27 | 34.90 | 35.30 | 0.00 | - | 8 | 0 | 17.51% |
| SPXW240930P04450000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 36.20 | 37.90 | 38.30 | 0.00 | - | 6 | 0 | 17.37% |
| SPX241018P04450000 | 2024-05-01 4:05PM EDT | 2024-10-18 | 46.44 | 43.30 | 43.90 | 0.00 | - | 2 | 0 | 17.18% |
| SPX241115P04450000 | 2024-05-01 3:36PM EDT | 2024-11-15 | 53.83 | 54.60 | 55.40 | 0.00 | - | 103 | 0 | 17.27% |
| SPX241220P04450000 | 2024-05-02 1:49AM EDT | 2024-12-20 | 65.02 | 64.30 | 64.90 | -3.24 | -4.75% | 4 | 0 | 16.88% |
| SPXW241231P04450000 | 2024-05-01 11:59AM EDT | 2024-12-31 | 71.81 | 66.90 | 67.70 | 0.00 | - | 3 | 0 | 16.77% |
| SPX250117P04450000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 70.12 | 71.00 | 72.00 | 0.00 | - | 49 | 0 | 16.60% |
| SPX250221P04450000 | 2024-05-01 3:19PM EDT | 2025-02-21 | 76.02 | 80.70 | 81.90 | 0.00 | - | 331 | 0 | 16.42% |
| SPX250321P04450000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 93.49 | 89.50 | 90.30 | 0.00 | - | 31 | 0 | 16.35% |
| SPXW250331P04450000 | 2024-04-29 1:28PM EDT | 2025-03-31 | 84.24 | 92.40 | 92.90 | 0.00 | - | 27 | 0 | 16.30% |
| SPX250417P04450000 | 2024-04-30 2:00PM EDT | 2025-04-17 | 93.60 | 96.90 | 98.30 | 0.00 | - | 2 | 0 | 16.29% |
| SPX250620P04450000 | 2024-04-30 12:18PM EDT | 2025-06-20 | 109.12 | 112.90 | 114.30 | 0.00 | - | 6 | 0 | 16.02% |
| SPX251219P04450000 | 2024-03-28 10:19AM EDT | 2025-12-19 | 141.10 | 145.70 | 147.30 | 0.00 | - | 1 | 216 | 15.08% |
© 2024 Yahoo. All rights reserved.