S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4525.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04525000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 582.96 | 513.00 | 523.60 | 0.00 | - | 2 | 0 | 119.19% |
| SPXW240506C04525000 | 2024-04-26 2:47PM EDT | 2024-05-06 | 585.38 | 510.30 | 526.80 | 0.00 | - | 2 | 0 | 75.60% |
| SPXW240510C04525000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 589.43 | 517.60 | 525.10 | 0.00 | - | 7 | 0 | 58.17% |
| SPX240517C04525000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 561.44 | 520.60 | 527.90 | 0.00 | - | 1 | 0 | 46.63% |
| SPXW240531C04525000 | 2024-04-29 9:37AM EDT | 2024-05-31 | 612.82 | 530.10 | 537.40 | 0.00 | - | 4 | 0 | 36.97% |
| SPXW240621C04525000 | 2024-04-29 11:44AM EDT | 2024-06-21 | 620.21 | 546.60 | 553.90 | 0.00 | - | 2 | 0 | 31.90% |
| SPXW240628C04525000 | 2024-01-18 1:39PM EDT | 2024-06-28 | 386.32 | 567.20 | 597.40 | 0.00 | - | 2 | 145 | 37.67% |
| SPX240719C04525000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 598.69 | 571.20 | 580.00 | 0.00 | - | 1 | 0 | 29.72% |
| SPXW240731C04525000 | 2024-04-08 1:09PM EDT | 2024-07-31 | 772.87 | 581.80 | 590.60 | 0.00 | - | 2 | 0 | 29.15% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 718.16 | 596.50 | 603.30 | 0.00 | - | 2 | 0 | 28.45% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 2024-08-30 | 588.04 | 609.60 | 617.00 | 0.00 | - | 2 | 0 | 28.31% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 658.95 | 625.70 | 634.50 | 0.00 | - | - | 0 | 27.92% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 597.52 | 631.30 | 641.70 | 0.00 | - | 5 | 0 | 27.68% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 2024-10-18 | 702.38 | 648.70 | 660.60 | 0.00 | - | 2 | 0 | 27.89% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 2024-11-15 | 799.11 | 677.30 | 686.50 | 0.00 | - | 2 | 0 | 27.97% |
| SPX241220C04525000 | 2024-03-12 11:49AM EDT | 2024-12-20 | 856.97 | 848.00 | 853.90 | 0.00 | - | 2 | 765 | 37.89% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 2024-12-31 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 37.56% |
| SPX250117C04525000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 771.05 | 728.10 | 737.20 | 0.00 | - | 1 | 0 | 27.90% |
| SPX250321C04525000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 761.30 | 769.80 | 788.90 | 0.00 | - | 2 | 0 | 28.21% |
| SPX250620C04525000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 831.20 | 832.60 | 855.90 | 0.00 | - | 20 | 0 | 28.49% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04525000 | 2024-05-01 2:42PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 61.33% |
| SPXW240503P04525000 | 2024-05-01 4:01PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 166 | 0 | 50.49% |
| SPXW240506P04525000 | 2024-05-01 2:27PM EDT | 2024-05-06 | 0.30 | 0.15 | 0.25 | 0.00 | - | 36 | 0 | 33.64% |
| SPXW240507P04525000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 0 | 31.85% |
| SPXW240508P04525000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.40 | 0.30 | 0.40 | 0.00 | - | 114 | 0 | 29.93% |
| SPXW240509P04525000 | 2024-05-01 2:26PM EDT | 2024-05-09 | 0.65 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 29.07% |
| SPXW240510P04525000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.75 | 0.60 | 0.70 | 0.00 | - | 30 | 0 | 28.24% |
| SPXW240513P04525000 | 2024-05-01 2:26PM EDT | 2024-05-13 | 1.00 | 0.75 | 0.90 | 0.00 | - | 2 | 0 | 25.26% |
| SPXW240517P04525000 | 2024-05-01 2:26PM EDT | 2024-05-17 | 1.95 | 1.70 | 1.85 | 0.00 | - | 23 | 0 | 24.25% |
| SPXW240524P04525000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 2.42 | 2.75 | 2.95 | 0.00 | - | 169 | 0 | 21.80% |
| SPXW240531P04525000 | 2024-05-01 4:07PM EDT | 2024-05-31 | 4.40 | 3.90 | 4.20 | 0.00 | - | 369 | 0 | 20.32% |
| SPXW240607P04525000 | 2024-05-01 2:34PM EDT | 2024-06-07 | 5.90 | 5.80 | 6.10 | 0.00 | - | 5 | 0 | 19.66% |
| SPXW240621P04525000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 10.30 | 10.10 | 10.40 | 0.00 | - | 10 | 0 | 18.79% |
| SPXW240628P04525000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 12.40 | 12.40 | 12.80 | 0.00 | - | 10 | 0 | 18.51% |
| SPX240719P04525000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 22.76 | 19.00 | 19.80 | 0.00 | - | 6 | 0 | 17.76% |
| SPXW240731P04525000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 25.40 | 23.60 | 24.40 | 0.00 | - | 34 | 0 | 17.57% |
| SPXW240816P04525000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 30.70 | 29.30 | 30.40 | 0.00 | - | 21 | 0 | 17.32% |
| SPXW240830P04525000 | 2024-04-29 4:01PM EDT | 2024-08-30 | 29.30 | 34.10 | 35.40 | 0.00 | - | 150 | 0 | 17.10% |
| SPXW240920P04525000 | 2024-04-30 1:27PM EDT | 2024-09-20 | 40.60 | 41.60 | 42.50 | 0.00 | - | 89 | 0 | 16.80% |
| SPXW240930P04525000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 48.06 | 44.50 | 45.90 | 0.00 | - | 4 | 0 | 16.68% |
| SPX241018P04525000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 51.39 | 51.00 | 51.60 | 0.00 | - | 25 | 0 | 16.46% |
| SPX241115P04525000 | 2024-05-01 3:04PM EDT | 2024-11-15 | 57.81 | 63.10 | 64.90 | 0.00 | - | 35 | 0 | 16.66% |
| SPX241220P04525000 | 2024-05-01 9:37AM EDT | 2024-12-20 | 77.83 | 74.40 | 75.10 | 0.00 | - | 1 | 0 | 16.30% |
| SPXW241231P04525000 | 2024-04-30 2:25PM EDT | 2024-12-31 | 73.00 | 76.10 | 78.40 | 0.00 | - | 18 | 0 | 16.22% |
| SPX250117P04525000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 83.96 | 81.30 | 82.60 | 0.00 | - | 1,077 | 0 | 16.03% |
| SPX250221P04525000 | 2024-05-01 3:19PM EDT | 2025-02-21 | 85.34 | 92.20 | 93.20 | 0.00 | - | 1 | 0 | 15.87% |
| SPX250321P04525000 | 2024-05-01 2:52PM EDT | 2025-03-21 | 94.50 | 101.00 | 102.40 | 0.00 | - | 248 | 0 | 15.83% |
| SPXW250331P04525000 | 2024-04-29 2:57PM EDT | 2025-03-31 | 94.77 | 104.10 | 105.20 | 0.00 | - | 2 | 0 | 15.79% |
| SPX250417P04525000 | 2024-05-01 3:54PM EDT | 2025-04-17 | 111.80 | 108.50 | 110.50 | 0.00 | - | 42 | 0 | 15.76% |
| SPX250620P04525000 | 2024-04-29 3:16PM EDT | 2025-06-20 | 117.83 | 125.10 | 127.20 | 0.00 | - | 6 | 0 | 15.52% |
© 2024 Yahoo. All rights reserved.