S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4575.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04575000 | 2024-04-30 10:33AM EDT | 2024-05-03 | 526.03 | 464.00 | 472.50 | 0.00 | - | 3 | 0 | 109.94% |
| SPX240517C04575000 | 2024-04-25 11:00AM EDT | 2024-05-17 | 439.95 | 471.50 | 479.30 | 0.00 | - | 18 | 0 | 43.76% |
| SPXW240524C04575000 | 2024-04-22 10:29AM EDT | 2024-05-24 | 436.54 | 477.60 | 484.90 | 0.00 | - | - | 0 | 38.39% |
| SPXW240531C04575000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 518.88 | 481.40 | 488.80 | 0.00 | - | 4 | 0 | 34.73% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 486.07 | 498.90 | 506.70 | 0.00 | - | 4 | 0 | 30.30% |
| SPXW240628C04575000 | 2024-02-23 10:55AM EDT | 2024-06-28 | 633.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 2024-07-19 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 45.43% |
| SPX240816C04575000 | 2024-02-13 12:28PM EDT | 2024-08-16 | 557.18 | 696.40 | 711.10 | 0.00 | - | 164 | 644 | 44.09% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 2024-08-30 | 599.93 | 564.00 | 572.50 | 0.00 | - | - | 0 | 27.28% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 2024-09-20 | 753.70 | 581.00 | 589.70 | 0.00 | - | 186 | 0 | 26.88% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 2024-09-30 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 33.43% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 669.52 | 606.30 | 615.40 | 0.00 | - | 2 | 0 | 26.84% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 648.95 | 634.70 | 643.60 | 0.00 | - | 1 | 0 | 27.13% |
| SPX241220C04575000 | 2024-03-21 11:55AM EDT | 2024-12-20 | 893.31 | 629.20 | 636.00 | 0.00 | - | 370 | 4,000 | 24.45% |
| SPXW241231C04575000 | 2024-02-15 2:31PM EDT | 2024-12-31 | 712.02 | 624.90 | 947.90 | 0.00 | - | 2 | 1 | 45.28% |
| SPX250117C04575000 | 2024-05-01 9:46AM EDT | 2025-01-17 | 680.97 | 686.70 | 695.70 | 0.00 | - | 1 | 0 | 27.18% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 2025-02-21 | 775.07 | 708.20 | 728.20 | 0.00 | - | 2 | 0 | 27.57% |
| SPX250321C04575000 | 2024-04-19 1:32PM EDT | 2025-03-21 | 721.70 | 728.60 | 749.90 | 0.00 | - | 10 | 0 | 27.65% |
| SPX250620C04575000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 795.50 | 799.70 | 810.40 | 0.00 | - | 2 | 0 | 27.60% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04575000 | 2024-05-01 1:55PM EDT | 2024-05-02 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 55.08% |
| SPXW240503P04575000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 45.61% |
| SPXW240506P04575000 | 2024-05-01 3:25PM EDT | 2024-05-06 | 0.25 | 0.15 | 0.25 | 0.00 | - | 51 | 0 | 30.40% |
| SPXW240507P04575000 | 2024-05-01 3:55PM EDT | 2024-05-07 | 0.35 | 0.25 | 0.35 | 0.00 | - | 14 | 0 | 28.81% |
| SPXW240508P04575000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.45 | 0.30 | 0.45 | 0.00 | - | 44 | 0 | 27.47% |
| SPXW240509P04575000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 0.66 | 0.45 | 0.60 | 0.00 | - | 18 | 0 | 26.61% |
| SPXW240510P04575000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.70 | 0.65 | 0.75 | 0.00 | - | 5 | 0 | 25.82% |
| SPXW240513P04575000 | 2024-04-30 2:49PM EDT | 2024-05-13 | 1.15 | 0.85 | 1.00 | 0.00 | - | 103 | 0 | 23.24% |
| SPXW240514P04575000 | 2024-04-30 3:02PM EDT | 2024-05-14 | 1.35 | 1.10 | 1.25 | 0.00 | - | 2 | 0 | 23.04% |
| SPXW240515P04575000 | 2024-04-30 2:52PM EDT | 2024-05-15 | 1.80 | 1.45 | 1.60 | 0.00 | - | 48 | 0 | 23.03% |
| SPXW240516P04575000 | 2024-04-30 3:10PM EDT | 2024-05-16 | 1.95 | 1.70 | 1.90 | 0.00 | - | 2 | 0 | 22.85% |
| SPX240517P04575000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 1.64 | 1.85 | 2.05 | 0.00 | - | 61 | 0 | 22.39% |
| SPXW240524P04575000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 4.17 | 3.20 | 3.40 | 0.00 | - | 2 | 0 | 20.35% |
| SPXW240531P04575000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 5.62 | 4.60 | 4.80 | 0.00 | - | 57 | 0 | 19.01% |
| SPXW240607P04575000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 7.00 | 6.70 | 7.00 | 0.00 | - | 38 | 0 | 18.49% |
| SPXW240621P04575000 | 2024-05-01 11:35AM EDT | 2024-06-21 | 14.00 | 11.90 | 12.20 | 0.00 | - | 30 | 0 | 17.90% |
| SPXW240628P04575000 | 2024-05-01 2:00PM EDT | 2024-06-28 | 15.83 | 14.40 | 14.80 | 0.00 | - | 2,926 | 0 | 17.63% |
| SPXW240719P04575000 | 2024-04-30 2:28PM EDT | 2024-07-19 | 21.70 | 22.30 | 22.80 | 0.00 | - | 24 | 0 | 17.05% |
| SPXW240731P04575000 | 2024-04-30 2:36PM EDT | 2024-07-31 | 25.75 | 26.60 | 27.20 | 0.00 | - | 30 | 0 | 16.76% |
| SPX240816P04575000 | 2024-04-30 2:59PM EDT | 2024-08-16 | 32.80 | 33.00 | 33.70 | 0.00 | - | 6 | 0 | 16.57% |
| SPXW240830P04575000 | 2024-05-01 12:15PM EDT | 2024-08-30 | 41.83 | 38.30 | 39.10 | 0.00 | - | 4 | 0 | 16.40% |
| SPX240920P04575000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 44.93 | 46.20 | 46.90 | 0.00 | - | 88 | 0 | 16.16% |
| SPXW240930P04575000 | 2024-04-30 3:23PM EDT | 2024-09-30 | 48.83 | 49.40 | 50.20 | 0.00 | - | 7 | 0 | 16.03% |
| SPX241018P04575000 | 2024-05-01 3:51PM EDT | 2024-10-18 | 56.03 | 55.80 | 57.00 | 0.00 | - | 21 | 0 | 15.92% |
| SPX241115P04575000 | 2024-05-01 3:51PM EDT | 2024-11-15 | 70.09 | 69.30 | 70.50 | 0.00 | - | 35 | 0 | 16.09% |
| SPX241220P04575000 | 2024-04-30 3:39PM EDT | 2024-12-20 | 78.87 | 80.80 | 81.60 | 0.00 | - | 189 | 0 | 15.80% |
| SPXW241231P04575000 | 2024-05-01 10:03AM EDT | 2024-12-31 | 88.99 | 83.50 | 84.30 | 0.00 | - | 9 | 0 | 15.67% |
| SPX250117P04575000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 80.98 | 88.10 | 89.60 | 0.00 | - | 12 | 0 | 15.57% |
| SPX250221P04575000 | 2024-05-01 10:00AM EDT | 2025-02-21 | 104.40 | 99.00 | 100.70 | 0.00 | - | 10 | 0 | 15.44% |
| SPX250321P04575000 | 2024-04-30 9:40AM EDT | 2025-03-21 | 100.15 | 108.40 | 109.90 | 0.00 | - | 26 | 0 | 15.39% |
| SPXW250331P04575000 | 2024-03-28 1:25PM EDT | 2025-03-31 | 97.27 | 99.40 | 111.20 | 0.00 | - | 2 | 1 | 15.25% |
| SPX250417P04575000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 109.10 | 116.20 | 118.60 | 0.00 | - | 1 | 0 | 15.36% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 116.61 | 124.40 | 127.20 | 0.00 | - | 10 | 0 | 15.29% |
| SPX250620P04575000 | 2024-04-29 3:25PM EDT | 2025-06-20 | 124.98 | 133.40 | 135.70 | 0.00 | - | 14 | 0 | 15.13% |
© 2024 Yahoo. All rights reserved.