S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4475.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04475000 | 2024-04-02 10:59AM EDT | 2024-05-17 | 743.30 | 579.50 | 586.40 | 0.00 | - | 1 | 0 | 52.32% |
| SPXW240531C04475000 | 2024-03-15 12:47PM EDT | 2024-05-31 | 695.29 | 672.60 | 696.10 | 0.00 | - | 2 | 12 | 64.08% |
| SPX240621C04475000 | 2024-04-19 1:02PM EDT | 2024-06-21 | 565.40 | 603.10 | 610.00 | 0.00 | - | 6 | 0 | 35.33% |
| SPXW240628C04475000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 574.99 | 609.30 | 616.00 | 0.00 | - | 7 | 0 | 34.28% |
| SPX240719C04475000 | 2024-01-16 12:58PM EDT | 2024-07-19 | 458.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 2024-08-16 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 2024-08-30 | 698.50 | 661.20 | 670.70 | 0.00 | - | 2 | 0 | 30.36% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 646.62 | 677.20 | 686.70 | 0.00 | - | - | 0 | 29.69% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 2024-09-30 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 26.00% |
| SPX241018C04475000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 765.80 | 700.50 | 710.20 | 0.00 | - | 2 | 0 | 29.32% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 2024-11-15 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 33.99% |
| SPX241220C04475000 | 2024-04-19 10:06AM EDT | 2024-12-20 | 752.18 | 752.10 | 761.80 | 0.00 | - | 56 | 0 | 29.00% |
| SPX250117C04475000 | 2024-01-12 11:06AM EDT | 2025-01-17 | 607.22 | 781.40 | 835.70 | 0.00 | - | 2 | 17 | 32.56% |
| SPX250321C04475000 | 2024-04-19 1:43PM EDT | 2025-03-21 | 800.40 | 815.20 | 836.70 | 0.00 | - | 2 | 0 | 29.28% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 874.15 | 885.90 | 899.00 | 0.00 | - | 16 | 0 | 29.24% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04475000 | 2024-05-01 3:23PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 67.19% |
| SPXW240506P04475000 | 2024-05-01 9:46AM EDT | 2024-05-06 | 0.35 | 0.10 | 0.20 | 0.00 | - | 12 | 0 | 36.04% |
| SPXW240507P04475000 | 2024-05-01 2:58PM EDT | 2024-05-07 | 0.40 | 0.15 | 0.25 | 0.00 | - | 33 | 0 | 33.64% |
| SPXW240508P04475000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.35 | 0.25 | 0.35 | 0.00 | - | 32 | 0 | 32.30% |
| SPXW240509P04475000 | 2024-05-01 3:01PM EDT | 2024-05-09 | 0.45 | 0.35 | 0.50 | 0.00 | - | 10 | 0 | 31.47% |
| SPXW240510P04475000 | 2024-04-29 3:41PM EDT | 2024-05-10 | 0.70 | 0.45 | 0.60 | 0.00 | - | 62 | 0 | 30.31% |
| SPXW240517P04475000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 1.65 | 1.35 | 1.45 | 0.00 | - | 17 | 0 | 25.53% |
| SPXW240524P04475000 | 2024-05-01 9:52AM EDT | 2024-05-24 | 3.05 | 2.15 | 2.30 | 0.00 | - | 2 | 0 | 22.82% |
| SPXW240531P04475000 | 2024-05-01 3:11PM EDT | 2024-05-31 | 2.77 | 3.10 | 3.30 | 0.00 | - | 3 | 0 | 21.20% |
| SPXW240607P04475000 | 2024-05-01 2:42PM EDT | 2024-06-07 | 4.38 | 4.50 | 4.80 | 0.00 | - | 3 | 0 | 20.40% |
| SPX240621P04475000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 8.50 | 7.90 | 8.10 | 0.00 | - | 91 | 0 | 19.27% |
| SPXW240628P04475000 | 2024-05-01 3:55PM EDT | 2024-06-28 | 11.70 | 10.00 | 10.20 | 0.00 | - | 4 | 0 | 19.00% |
| SPX240719P04475000 | 2024-05-01 12:51PM EDT | 2024-07-19 | 19.10 | 15.90 | 16.40 | 0.00 | - | 14 | 0 | 18.24% |
| SPXW240731P04475000 | 2024-05-01 1:36PM EDT | 2024-07-31 | 22.70 | 19.80 | 20.30 | 0.00 | - | 3 | 0 | 17.97% |
| SPXW240816P04475000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 24.90 | 25.20 | 25.60 | 0.00 | - | 10 | 0 | 17.69% |
| SPXW240830P04475000 | 2024-05-01 12:30PM EDT | 2024-08-30 | 33.27 | 29.60 | 30.20 | 0.00 | - | 49 | 0 | 17.47% |
| SPX240920P04475000 | 2024-05-01 1:14PM EDT | 2024-09-20 | 41.40 | 36.20 | 36.70 | 0.00 | - | 3 | 0 | 17.14% |
| SPXW240930P04475000 | 2024-04-30 1:28PM EDT | 2024-09-30 | 39.14 | 39.20 | 39.70 | 0.00 | - | 8 | 0 | 17.00% |
| SPX241018P04475000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 41.70 | 44.70 | 45.60 | 0.00 | - | 7 | 0 | 16.85% |
| SPX241115P04475000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 59.28 | 56.50 | 57.30 | 0.00 | - | 6 | 0 | 16.94% |
| SPX241220P04475000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 68.96 | 66.50 | 67.20 | 0.00 | - | 66 | 0 | 16.60% |
| SPXW241231P04475000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 70.32 | 68.90 | 69.80 | 0.00 | - | 209 | 0 | 16.46% |
| SPX250117P04475000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 68.40 | 73.50 | 74.50 | 0.00 | - | 74 | 0 | 16.34% |
| SPX250221P04475000 | 2024-05-01 3:28PM EDT | 2025-02-21 | 78.93 | 83.40 | 84.60 | 0.00 | - | 22 | 0 | 16.17% |
| SPX250321P04475000 | 2024-05-01 2:51PM EDT | 2025-03-21 | 87.41 | 92.10 | 93.20 | 0.00 | - | 6 | 0 | 16.10% |
| SPXW250331P04475000 | 2024-04-29 1:47PM EDT | 2025-03-31 | 87.04 | 95.10 | 95.80 | 0.00 | - | 6 | 0 | 16.05% |
| SPX250417P04475000 | 2024-04-29 1:47PM EDT | 2025-04-17 | 91.64 | 99.40 | 101.10 | 0.00 | - | 6 | 0 | 16.04% |
| SPX250620P04475000 | 2024-04-30 10:30AM EDT | 2025-06-20 | 109.62 | 115.50 | 117.30 | 0.00 | - | 2 | 0 | 15.78% |
© 2024 Yahoo. All rights reserved.