S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4500.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04500000 | 2024-04-26 1:40AM EDT | 2024-05-02 | 597.44 | 538.30 | 549.20 | 0.00 | - | 8 | 0 | 175.95% |
| SPXW240503C04500000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 603.88 | 539.20 | 550.20 | 0.00 | - | 1 | 0 | 125.77% |
| SPXW240506C04500000 | 2024-04-10 10:14AM EDT | 2024-05-06 | 678.44 | 539.80 | 550.90 | 0.00 | - | 1 | 0 | 80.12% |
| SPXW240508C04500000 | 2024-05-01 10:19AM EDT | 2024-05-08 | 525.47 | 541.00 | 552.20 | 0.00 | - | 2 | 0 | 68.64% |
| SPXW240509C04500000 | 2024-04-15 1:01PM EDT | 2024-05-09 | 632.58 | 544.00 | 551.40 | 0.00 | - | 1 | 0 | 64.96% |
| SPXW240510C04500000 | 2024-04-23 4:01PM EDT | 2024-05-10 | 583.89 | 544.50 | 551.70 | 0.00 | - | 2 | 0 | 61.50% |
| SPXW240514C04500000 | 2024-04-19 11:47AM EDT | 2024-05-14 | 514.50 | 545.10 | 552.30 | 0.00 | - | 1 | 0 | 51.48% |
| SPXW240515C04500000 | 2024-04-19 11:46AM EDT | 2024-05-15 | 515.33 | 545.00 | 552.40 | 0.00 | - | 1 | 0 | 51.44% |
| SPXW240516C04500000 | 2024-04-30 11:42AM EDT | 2024-05-16 | 586.70 | 546.80 | 553.90 | 0.00 | - | 1 | 0 | 50.39% |
| SPXW240517C04500000 | 2024-04-30 1:34PM EDT | 2024-05-17 | 577.89 | 546.80 | 554.20 | 0.00 | - | 1 | 0 | 48.93% |
| SPXW240520C04500000 | 2024-04-30 1:35PM EDT | 2024-05-20 | 579.09 | 547.20 | 554.60 | 0.00 | - | 1 | 0 | 45.06% |
| SPXW240523C04500000 | 2024-04-23 4:26AM EDT | 2024-05-23 | 543.81 | 551.80 | 559.20 | 0.00 | - | - | 0 | 43.57% |
| SPXW240524C04500000 | 2024-04-10 12:24PM EDT | 2024-05-24 | 681.98 | 552.70 | 560.00 | 0.00 | - | 1 | 0 | 42.90% |
| SPXW240530C04500000 | 2024-04-30 12:52PM EDT | 2024-05-30 | 583.24 | 554.60 | 561.70 | 0.00 | - | 10 | 0 | 38.73% |
| SPXW240531C04500000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 538.73 | 556.10 | 563.30 | 0.00 | - | 13 | 0 | 38.56% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 537.64 | 566.30 | 574.20 | 0.00 | - | - | 0 | 34.44% |
| SPX240621C04500000 | 2024-05-01 1:56PM EDT | 2024-06-21 | 560.18 | 571.70 | 579.00 | 0.00 | - | 11 | 0 | 33.00% |
| SPXW240628C04500000 | 2024-04-30 11:08AM EDT | 2024-06-28 | 631.09 | 577.90 | 585.30 | 0.00 | - | 2 | 0 | 32.16% |
| SPX240719C04500000 | 2024-05-01 10:08AM EDT | 2024-07-19 | 584.80 | 595.00 | 605.90 | 0.00 | - | 1 | 0 | 30.79% |
| SPXW240731C04500000 | 2024-05-01 12:31PM EDT | 2024-07-31 | 595.54 | 606.10 | 615.40 | 0.00 | - | 7 | 0 | 30.01% |
| SPX240816C04500000 | 2024-04-25 2:18PM EDT | 2024-08-16 | 640.71 | 623.10 | 624.80 | 0.00 | - | 2 | 0 | 28.86% |
| SPXW240830C04500000 | 2024-04-22 1:28PM EDT | 2024-08-30 | 625.60 | 632.60 | 641.40 | 0.00 | - | 1 | 0 | 29.05% |
| SPX240920C04500000 | 2024-05-01 9:49AM EDT | 2024-09-20 | 638.58 | 651.80 | 653.90 | 0.00 | - | 1 | 0 | 28.12% |
| SPXW240930C04500000 | 2024-04-19 10:41AM EDT | 2024-09-30 | 642.36 | 656.20 | 664.90 | 0.00 | - | 2 | 0 | 28.26% |
| SPX241018C04500000 | 2024-05-01 9:39AM EDT | 2024-10-18 | 668.19 | 676.00 | 679.00 | 0.00 | - | 1 | 0 | 28.02% |
| SPX241115C04500000 | 2024-04-23 2:48PM EDT | 2024-11-15 | 743.78 | 702.90 | 706.20 | 0.00 | - | 1 | 0 | 28.24% |
| SPX241220C04500000 | 2024-04-29 3:23AM EDT | 2024-12-20 | 794.97 | 729.20 | 731.80 | 0.00 | - | 2 | 0 | 27.96% |
| SPXW241231C04500000 | 2024-04-30 1:29PM EDT | 2024-12-31 | 763.66 | 734.40 | 743.20 | 0.00 | - | 2 | 0 | 28.15% |
| SPX250117C04500000 | 2024-05-01 2:31PM EDT | 2025-01-17 | 746.46 | 750.20 | 758.90 | 0.00 | - | 9 | 0 | 28.32% |
| SPX250221C04500000 | 2024-03-22 10:28AM EDT | 2025-02-21 | 982.56 | 725.00 | 761.00 | 0.00 | - | 3 | 97 | 26.73% |
| SPX250321C04500000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 828.18 | 789.50 | 811.80 | 0.00 | - | 10 | 0 | 28.69% |
| SPXW250331C04500000 | 2024-05-01 9:45AM EDT | 2025-03-31 | 795.00 | 794.10 | 820.70 | 0.00 | - | 1 | 0 | 28.79% |
| SPX250417C04500000 | 2024-05-01 10:27AM EDT | 2025-04-17 | 810.20 | 810.10 | 834.60 | 0.00 | - | 1 | 0 | 28.90% |
| SPX250516C04500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 859.61 | 823.70 | 859.80 | 0.00 | - | - | 0 | 29.19% |
| SPX250620C04500000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 864.42 | 862.80 | 866.60 | 0.00 | - | 20 | 0 | 28.29% |
| SPX251219C04500000 | 2024-04-30 11:33AM EDT | 2025-12-19 | 1,015.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218C04500000 | 2024-04-30 12:15PM EDT | 2026-12-18 | 1,208.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX271217C04500000 | 2024-03-11 12:55PM EDT | 2027-12-17 | 1,367.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C04500000 | 2024-03-21 10:15AM EDT | 2028-12-15 | 1,650.14 | 1,290.10 | 1,650.60 | 0.00 | - | 1 | 677 | 34.47% |
| SPX291221C04500000 | 2024-03-15 11:29AM EDT | 2029-12-21 | 1,696.20 | 1,567.60 | 1,939.30 | 0.00 | - | 1 | 6 | 38.26% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04500000 | 2024-05-01 8:16PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 64.06% |
| SPXW240503P04500000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 265 | 0 | 50.98% |
| SPXW240506P04500000 | 2024-05-01 3:48PM EDT | 2024-05-06 | 0.20 | 0.10 | 0.25 | 0.00 | - | 126 | 0 | 35.25% |
| SPXW240507P04500000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 0.30 | 0.20 | 0.30 | 0.00 | - | 21 | 0 | 32.81% |
| SPXW240508P04500000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.40 | 0.30 | 0.40 | 0.00 | - | 156 | 0 | 31.36% |
| SPXW240509P04500000 | 2024-04-30 3:25PM EDT | 2024-05-09 | 0.65 | 0.40 | 0.55 | 0.00 | - | 5 | 0 | 30.45% |
| SPXW240510P04500000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 0.62 | 0.55 | 0.70 | 0.00 | - | 75 | 0 | 29.57% |
| SPXW240513P04500000 | 2024-05-01 3:46PM EDT | 2024-05-13 | 0.79 | 0.70 | 0.85 | 0.00 | - | 32 | 0 | 26.25% |
| SPXW240514P04500000 | 2024-05-01 3:38PM EDT | 2024-05-14 | 1.00 | 0.85 | 1.05 | 0.00 | - | 7 | 0 | 25.93% |
| SPXW240515P04500000 | 2024-05-01 2:27PM EDT | 2024-05-15 | 1.35 | 1.15 | 1.35 | 0.00 | - | 3 | 0 | 25.88% |
| SPXW240516P04500000 | 2024-05-01 2:28PM EDT | 2024-05-16 | 1.50 | 1.40 | 1.55 | 0.00 | - | 2 | 0 | 25.50% |
| SPX240517P04500000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 1.45 | 1.55 | 1.70 | 0.00 | - | 1,806 | 0 | 25.03% |
| SPXW240520P04500000 | 2024-05-01 2:26PM EDT | 2024-05-20 | 1.95 | 1.80 | 1.95 | 0.00 | - | 2 | 0 | 23.45% |
| SPXW240521P04500000 | 2024-05-01 2:27PM EDT | 2024-05-21 | 2.05 | 1.90 | 2.10 | 0.00 | - | 5 | 0 | 23.12% |
| SPXW240522P04500000 | 2024-05-01 2:26PM EDT | 2024-05-22 | 2.30 | 2.10 | 2.25 | 0.00 | - | 3 | 0 | 22.81% |
| SPXW240523P04500000 | 2024-05-01 2:26PM EDT | 2024-05-23 | 2.50 | 2.35 | 2.50 | 0.00 | - | 2 | 0 | 22.67% |
| SPXW240524P04500000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 2.42 | 2.55 | 2.75 | 0.00 | - | 350 | 0 | 22.52% |
| SPXW240528P04500000 | 2024-05-01 2:34PM EDT | 2024-05-28 | 2.95 | 2.90 | 3.10 | 0.00 | - | 3 | 0 | 21.20% |
| SPXW240529P04500000 | 2024-05-01 2:28PM EDT | 2024-05-29 | 3.20 | 3.10 | 3.30 | 0.00 | - | 4 | 0 | 21.04% |
| SPXW240530P04500000 | 2024-05-01 3:55PM EDT | 2024-05-30 | 3.95 | 3.40 | 3.60 | 0.00 | - | 4 | 0 | 20.99% |
| SPXW240531P04500000 | 2024-05-01 4:14PM EDT | 2024-05-31 | 4.20 | 3.60 | 3.80 | 0.00 | - | 66 | 0 | 20.84% |
| SPXW240603P04500000 | 2024-05-01 2:42PM EDT | 2024-06-03 | 3.68 | 3.90 | 4.30 | 0.00 | - | 3 | 0 | 20.31% |
| SPXW240604P04500000 | 2024-05-01 2:31PM EDT | 2024-06-04 | 4.70 | 4.20 | 4.50 | 0.00 | - | 5 | 0 | 20.18% |
| SPXW240607P04500000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 4.29 | 5.30 | 5.60 | 0.00 | - | 53 | 0 | 20.17% |
| SPXW240614P04500000 | 2024-05-01 3:46PM EDT | 2024-06-14 | 7.26 | 7.70 | 8.00 | 0.00 | - | 154 | 0 | 19.88% |
| SPX240621P04500000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 10.20 | 9.10 | 9.40 | 0.00 | - | 502 | 0 | 19.13% |
| SPXW240628P04500000 | 2024-05-01 3:30PM EDT | 2024-06-28 | 9.46 | 11.50 | 11.80 | 0.00 | - | 1,227 | 0 | 18.90% |
| SPXW240719P04500000 | 2024-05-01 4:10PM EDT | 2024-07-19 | 19.80 | 18.30 | 18.60 | 0.00 | - | 68 | 0 | 18.15% |
| SPXW240731P04500000 | 2024-05-01 3:55PM EDT | 2024-07-31 | 24.00 | 22.20 | 22.50 | 0.00 | - | 352 | 0 | 17.82% |
| SPXW240816P04500000 | 2024-05-01 3:31PM EDT | 2024-08-16 | 25.20 | 27.90 | 28.30 | 0.00 | - | 89 | 0 | 17.58% |
| SPXW240830P04500000 | 2024-05-01 8:59PM EDT | 2024-08-30 | 32.57 | 32.50 | 33.00 | +2.78 | +9.33% | 9 | 0 | 17.34% |
| SPX240920P04500000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 34.90 | 39.50 | 39.90 | 0.00 | - | 266 | 0 | 17.03% |
| SPXW240930P04500000 | 2024-05-01 2:44PM EDT | 2024-09-30 | 39.28 | 42.60 | 43.10 | 0.00 | - | 16 | 0 | 16.90% |
| SPX241018P04500000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 48.99 | 48.30 | 49.10 | 0.00 | - | 1,105 | 0 | 16.73% |
| SPX241115P04500000 | 2024-05-01 3:36PM EDT | 2024-11-15 | 58.78 | 60.60 | 61.40 | 0.00 | - | 36 | 0 | 16.84% |
| SPX241220P04500000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 64.48 | 70.90 | 71.60 | 0.00 | - | 650 | 0 | 16.50% |
| SPXW241231P04500000 | 2024-05-01 3:31PM EDT | 2024-12-31 | 69.40 | 73.60 | 74.30 | 0.00 | - | 8 | 0 | 16.37% |
| SPX250117P04500000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 71.63 | 78.00 | 79.00 | 0.00 | - | 172 | 0 | 16.23% |
| SPX250221P04500000 | 2024-05-01 1:52PM EDT | 2025-02-21 | 91.94 | 88.40 | 89.40 | 0.00 | - | 100 | 0 | 16.07% |
| SPX250321P04500000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 88.86 | 97.20 | 98.20 | 0.00 | - | 1,332 | 0 | 16.01% |
| SPXW250331P04500000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 104.84 | 100.20 | 101.30 | 0.00 | - | 3 | 0 | 15.99% |
| SPX250417P04500000 | 2024-05-01 10:27AM EDT | 2025-04-17 | 109.60 | 104.80 | 106.30 | 0.00 | - | 8 | 0 | 15.94% |
| SPX250516P04500000 | 2024-04-30 3:53PM EDT | 2025-05-16 | 112.67 | 112.20 | 114.90 | 0.00 | - | 3 | 0 | 15.89% |
| SPX250620P04500000 | 2024-05-01 1:26PM EDT | 2025-06-20 | 126.00 | 121.30 | 123.00 | 0.00 | - | 15 | 0 | 15.70% |
| SPX251219P04500000 | 2024-05-01 2:21PM EDT | 2025-12-19 | 166.14 | 160.80 | 167.40 | 0.00 | - | 175 | 0 | 15.30% |
| SPX261218P04500000 | 2024-04-25 3:22PM EDT | 2026-12-18 | 219.36 | 210.10 | 232.50 | 0.00 | - | 75 | 0 | 14.49% |
| SPX271217P04500000 | 2024-04-23 3:06PM EDT | 2027-12-17 | 268.60 | 243.50 | 294.20 | 0.00 | - | 40 | 0 | 14.24% |
| SPX281215P04500000 | 2024-03-28 11:40AM EDT | 2028-12-15 | 302.58 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.78% |
| SPX291221P04500000 | 2024-04-12 12:24PM EDT | 2029-12-21 | 353.05 | 278.80 | 418.70 | 0.00 | - | 1 | 0 | 14.41% |
© 2024 Yahoo. All rights reserved.