S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4550.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04550000 | 2024-04-26 3:16PM EDT | 2024-05-02 | 563.42 | 501.40 | 509.90 | 0.00 | - | 1 | 1 | 184.33% |
| SPXW240503C04550000 | 2024-04-29 12:21PM EDT | 2024-05-03 | 569.28 | 501.90 | 510.40 | 0.00 | - | 6 | 8 | 130.93% |
| SPXW240510C04550000 | 2024-04-15 1:50PM EDT | 2024-05-10 | 544.26 | 506.20 | 513.60 | 0.00 | - | 1 | 0 | 63.77% |
| SPXW240513C04550000 | 2024-04-19 11:41AM EDT | 2024-05-13 | 466.53 | 507.00 | 514.50 | 0.00 | - | 1 | 1 | 55.62% |
| SPXW240516C04550000 | 2024-04-26 12:18PM EDT | 2024-05-16 | 563.12 | 508.30 | 515.80 | 0.00 | - | 4 | 2 | 50.29% |
| SPX240517C04550000 | 2024-04-30 12:37PM EDT | 2024-05-17 | 530.81 | 509.10 | 516.40 | 0.00 | - | 1 | 1,331 | 50.40% |
| SPXW240521C04550000 | 2024-05-01 11:11AM EDT | 2024-05-21 | 483.88 | 510.20 | 517.60 | 0.00 | - | 1 | 0 | 45.49% |
| SPXW240522C04550000 | 2024-05-01 11:10AM EDT | 2024-05-22 | 485.29 | 511.00 | 518.40 | 0.00 | - | 1 | 1 | 44.66% |
| SPXW240523C04550000 | 2024-04-16 9:55AM EDT | 2024-05-23 | 541.75 | 514.30 | 521.70 | 0.00 | - | - | 1 | 44.69% |
| SPXW240524C04550000 | 2024-04-12 12:38PM EDT | 2024-05-24 | 611.64 | 514.90 | 522.30 | 0.00 | - | 1 | 1 | 43.90% |
| SPXW240528C04550000 | 2024-04-19 11:46AM EDT | 2024-05-28 | 479.00 | 515.20 | 522.60 | 0.00 | - | 1 | 1 | 40.60% |
| SPXW240531C04550000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 544.55 | 518.60 | 526.00 | 0.00 | - | 2 | 36 | 39.43% |
| SPXW240603C04550000 | 2024-04-18 3:34PM EDT | 2024-06-03 | 503.29 | 519.10 | 526.50 | 0.00 | - | - | 1 | 37.72% |
| SPXW240607C04550000 | 2024-04-17 1:29PM EDT | 2024-06-07 | 529.24 | 523.60 | 530.90 | 0.00 | - | - | 11 | 36.67% |
| SPXW240621C04550000 | 2024-03-04 4:19PM EDT | 2024-06-21 | 676.98 | 719.10 | 732.00 | 0.00 | - | 1 | 25 | 63.74% |
| SPXW240628C04550000 | 2024-04-23 9:02AM EDT | 2024-06-28 | 533.62 | 541.50 | 548.90 | 0.00 | - | 1 | 137 | 32.54% |
| SPX240719C04550000 | 2024-04-19 2:48PM EDT | 2024-07-19 | 503.23 | 559.90 | 568.30 | 0.00 | - | 8 | 2,533 | 30.72% |
| SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 584.70 | 593.20 | 0.00 | - | 9 | 373 | 29.38% |
| SPXW240830C04550000 | 2024-03-07 1:16PM EDT | 2024-08-30 | 741.60 | 763.30 | 781.40 | 0.00 | - | - | 1 | 46.91% |
| SPX240920C04550000 | 2024-04-18 12:45PM EDT | 2024-09-20 | 625.65 | 614.50 | 623.10 | 0.00 | - | 6 | 3,116 | 28.49% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 620.90 | 631.80 | 0.00 | - | 5 | 678 | 28.36% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 24.48% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 665.50 | 676.40 | 0.00 | - | 3 | 5,328 | 28.46% |
| SPX241220C04550000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 669.70 | 692.10 | 703.00 | 0.00 | - | 3 | 3,505 | 28.18% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 29.30% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 716.90 | 727.40 | 0.00 | - | 1 | 1,117 | 28.29% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 746.70 | 791.80 | 0.00 | - | 4 | 4 | 29.28% |
| SPX250620C04550000 | 2024-05-01 1:51PM EDT | 2025-06-20 | 813.37 | 829.70 | 841.20 | 0.00 | - | 8 | 142 | 28.47% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04550000 | 2024-05-01 2:29PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 5,150 | 58.20% |
| SPXW240503P04550000 | 2024-05-01 2:55PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 37 | 14,980 | 48.05% |
| SPXW240506P04550000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 0.30 | 0.10 | 0.20 | 0.00 | - | 115 | 1,392 | 31.28% |
| SPXW240507P04550000 | 2024-04-30 3:45PM EDT | 2024-05-07 | 0.40 | 0.20 | 0.30 | 0.00 | - | 115 | 108 | 29.81% |
| SPXW240508P04550000 | 2024-05-02 2:01AM EDT | 2024-05-08 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 1 | 1,374 | 28.52% |
| SPXW240509P04550000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.65 | 0.40 | 0.55 | 0.00 | - | 4 | 279 | 27.70% |
| SPXW240510P04550000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 0.70 | 0.55 | 0.65 | 0.00 | - | 35 | 1,176 | 26.66% |
| SPXW240513P04550000 | 2024-05-01 3:31PM EDT | 2024-05-13 | 0.80 | 0.70 | 0.85 | 0.00 | - | 125 | 324 | 23.90% |
| SPXW240514P04550000 | 2024-05-01 3:38PM EDT | 2024-05-14 | 1.15 | 0.90 | 1.05 | 0.00 | - | 93 | 152 | 23.63% |
| SPXW240515P04550000 | 2024-05-01 3:38PM EDT | 2024-05-15 | 1.45 | 1.25 | 1.35 | 0.00 | - | 68 | 974 | 23.60% |
| SPXW240516P04550000 | 2024-05-01 7:24AM EDT | 2024-05-16 | 2.30 | 1.45 | 1.60 | 0.00 | - | 1 | 41 | 23.38% |
| SPXW240517P04550000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.75 | 1.65 | 1.75 | 0.00 | - | 22 | 2,859 | 22.94% |
| SPXW240520P04550000 | 2024-04-30 9:04PM EDT | 2024-05-20 | 2.65 | 1.85 | 2.00 | 0.00 | - | 1 | 128 | 21.49% |
| SPXW240521P04550000 | 2024-05-01 11:11AM EDT | 2024-05-21 | 2.87 | 2.00 | 2.15 | 0.00 | - | 336 | 384 | 21.19% |
| SPXW240522P04550000 | 2024-05-01 12:00PM EDT | 2024-05-22 | 3.20 | 2.20 | 2.35 | 0.00 | - | 241 | 279 | 20.98% |
| SPXW240523P04550000 | 2024-04-30 3:55PM EDT | 2024-05-23 | 3.39 | 2.50 | 2.60 | 0.00 | - | 7 | 83 | 20.84% |
| SPXW240524P04550000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 3.60 | 2.70 | 2.85 | 0.00 | - | 15 | 325 | 20.70% |
| SPXW240528P04550000 | 2024-05-01 12:51PM EDT | 2024-05-28 | 4.38 | 3.00 | 3.20 | 0.00 | - | 16 | 57 | 19.49% |
| SPXW240529P04550000 | 2024-05-01 11:21AM EDT | 2024-05-29 | 4.78 | 3.20 | 3.50 | 0.00 | - | 80 | 133 | 19.45% |
| SPXW240530P04550000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 4.68 | 3.50 | 3.80 | 0.00 | - | 3 | 13 | 19.39% |
| SPXW240531P04550000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 5.04 | 3.80 | 4.00 | 0.00 | - | 44 | 3,525 | 19.25% |
| SPXW240603P04550000 | 2024-05-01 3:23PM EDT | 2024-06-03 | 4.10 | 4.20 | 4.40 | 0.00 | - | 26 | 99 | 18.68% |
| SPXW240604P04550000 | 2024-04-30 3:22PM EDT | 2024-06-04 | 5.45 | 4.50 | 4.80 | 0.00 | - | 5 | 5 | 18.71% |
| SPXW240607P04550000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 6.75 | 5.60 | 5.90 | 0.00 | - | 8 | 129 | 18.68% |
| SPXW240610P04550000 | 2024-05-01 3:31PM EDT | 2024-06-10 | 5.93 | 6.10 | 6.40 | 0.00 | - | 4 | 113 | 18.27% |
| SPXW240614P04550000 | 2024-05-01 11:51AM EDT | 2024-06-14 | 10.75 | 8.10 | 8.50 | 0.00 | - | 12 | 409 | 18.51% |
| SPXW240621P04550000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 13.63 | 10.10 | 10.30 | 0.00 | - | 212 | 761 | 17.96% |
| SPXW240628P04550000 | 2024-05-01 10:45AM EDT | 2024-06-28 | 15.45 | 12.40 | 12.70 | 0.00 | - | 98 | 1,624 | 17.71% |
| SPX240719P04550000 | 2024-05-02 4:46AM EDT | 2024-07-19 | 19.99 | 19.30 | 19.70 | +0.02 | +0.10% | 24 | 10,753 | 17.04% |
| SPXW240731P04550000 | 2024-04-30 11:51AM EDT | 2024-07-31 | 23.90 | 23.70 | 24.20 | 0.00 | - | 170 | 681 | 16.85% |
| SPXW240816P04550000 | 2024-04-29 12:23PM EDT | 2024-08-16 | 26.88 | 29.80 | 30.20 | 0.00 | - | 20 | 112 | 16.63% |
| SPXW240830P04550000 | 2024-04-29 11:40AM EDT | 2024-08-30 | 32.32 | 34.70 | 35.20 | 0.00 | - | 1 | 76 | 16.44% |
| SPXW240920P04550000 | 2024-05-01 12:32PM EDT | 2024-09-20 | 47.60 | 42.40 | 42.70 | 0.00 | - | 19 | 30 | 16.22% |
| SPXW240930P04550000 | 2024-05-01 12:01PM EDT | 2024-09-30 | 51.81 | 45.10 | 45.80 | 0.00 | - | 10 | 229 | 16.08% |
| SPX241018P04550000 | 2024-05-01 3:23PM EDT | 2024-10-18 | 48.84 | 51.20 | 52.10 | 0.00 | - | 1 | 4,427 | 15.95% |
| SPX241115P04550000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 66.49 | 64.00 | 65.00 | 0.00 | - | 62 | 4,415 | 16.11% |
| SPX241220P04550000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 79.07 | 74.90 | 75.80 | 0.00 | - | 27 | 12,784 | 15.83% |
| SPXW241231P04550000 | 2024-05-01 3:39PM EDT | 2024-12-31 | 79.56 | 77.60 | 78.40 | 0.00 | - | 16 | 1,770 | 15.70% |
| SPX250117P04550000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 78.00 | 82.20 | 83.40 | 0.00 | - | 20 | 5,025 | 15.59% |
| SPX250221P04550000 | 2024-05-01 3:19PM EDT | 2025-02-21 | 88.62 | 92.90 | 94.10 | 0.00 | - | 29 | 780 | 15.45% |
| SPX250321P04550000 | 2024-04-30 9:35AM EDT | 2025-03-21 | 96.90 | 102.20 | 103.30 | 0.00 | - | 10 | 1,349 | 15.42% |
| SPXW250331P04550000 | 2024-04-17 10:54AM EDT | 2025-03-31 | 130.62 | 104.90 | 106.00 | 0.00 | - | 1 | 7 | 15.37% |
| SPX250417P04550000 | 2024-04-23 3:51PM EDT | 2025-04-17 | 113.50 | 109.50 | 111.70 | 0.00 | - | 20 | 1,668 | 15.38% |
| SPX250516P04550000 | 2024-05-01 3:59PM EDT | 2025-05-16 | 125.70 | 118.00 | 120.10 | 0.00 | - | 2 | 3 | 15.31% |
| SPX250620P04550000 | 2024-04-29 3:17PM EDT | 2025-06-20 | 122.05 | 126.60 | 128.50 | 0.00 | - | 12 | 4,186 | 15.15% |
| SPX251219P04550000 | 2024-04-03 12:40PM EDT | 2025-12-19 | 164.00 | 168.90 | 172.50 | 0.00 | - | 1 | 1 | 14.76% |
© 2024 Yahoo. All rights reserved.