S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4600.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04600000 | 2024-05-01 8:56PM EDT | 2024-05-02 | 443.94 | 452.30 | 460.70 | +13.94 | +3.24% | 1 | 20 | 171.63% |
| SPXW240503C04600000 | 2024-04-29 3:30PM EDT | 2024-05-03 | 506.18 | 451.50 | 462.20 | 0.00 | - | 15 | 26 | 121.75% |
| SPXW240507C04600000 | 2024-04-30 12:34PM EDT | 2024-05-07 | 474.15 | 454.10 | 462.60 | 0.00 | - | 1 | 3 | 71.26% |
| SPXW240510C04600000 | 2024-05-01 1:56PM EDT | 2024-05-10 | 431.15 | 457.10 | 464.20 | 0.00 | - | 4 | 4 | 59.38% |
| SPXW240515C04600000 | 2024-04-25 9:46AM EDT | 2024-05-15 | 420.47 | 458.30 | 465.40 | 0.00 | - | 1 | 2 | 49.53% |
| SPX240517C04600000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 473.70 | 460.10 | 467.20 | 0.00 | - | 15 | 1,718 | 47.00% |
| SPXW240520C04600000 | 2024-04-19 12:28PM EDT | 2024-05-20 | 403.09 | 460.50 | 467.70 | 0.00 | - | 2 | 1 | 43.30% |
| SPXW240521C04600000 | 2024-04-23 11:21AM EDT | 2024-05-21 | 483.35 | 461.40 | 468.70 | 0.00 | - | - | 2 | 42.53% |
| SPXW240524C04600000 | 2024-04-30 10:33AM EDT | 2024-05-24 | 513.98 | 466.30 | 473.50 | 0.00 | - | 4 | 4 | 41.10% |
| SPXW240531C04600000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 447.01 | 470.30 | 477.50 | 0.00 | - | 10 | 1,172 | 37.02% |
| SPXW240607C04600000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 540.98 | 475.40 | 482.60 | 0.00 | - | 1 | 252 | 34.49% |
| SPX240621C04600000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 462.62 | 487.70 | 495.00 | 0.00 | - | 4 | 23,519 | 31.69% |
| SPXW240628C04600000 | 2024-03-20 3:51PM EDT | 2024-06-28 | 691.48 | 434.20 | 450.40 | 0.00 | - | 18 | 661 | 21.21% |
| SPX240719C04600000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 573.25 | 518.20 | 519.30 | 0.00 | - | 36 | 2,920 | 28.92% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 518.30 | 539.70 | 547.80 | 0.00 | - | 1 | 3 | 28.16% |
| SPXW240830C04600000 | 2024-03-19 12:00PM EDT | 2024-08-30 | 689.57 | 534.10 | 552.30 | 0.00 | - | 30 | 10 | 26.96% |
| SPX240920C04600000 | 2024-04-29 2:34PM EDT | 2024-09-20 | 622.60 | 574.20 | 575.90 | 0.00 | - | 3 | 9,534 | 27.17% |
| SPXW240930C04600000 | 2024-05-01 2:40PM EDT | 2024-09-30 | 590.00 | 578.20 | 586.90 | 0.00 | - | 1 | 224 | 27.28% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 616.55 | 599.50 | 602.10 | 0.00 | - | 13 | 1,563 | 27.10% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 605.26 | 628.20 | 631.20 | 0.00 | - | 2 | 2,675 | 27.40% |
| SPX241220C04600000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 631.40 | 656.00 | 658.00 | 0.00 | - | 50 | 21,812 | 27.18% |
| SPXW241231C04600000 | 2024-04-30 10:41AM EDT | 2024-12-31 | 710.00 | 660.80 | 669.50 | 0.00 | - | 1 | 86 | 27.36% |
| SPX250117C04600000 | 2024-04-15 2:53PM EDT | 2025-01-17 | 726.39 | 677.50 | 686.60 | 0.00 | - | 1 | 1,161 | 27.59% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 2025-02-21 | 693.24 | 705.20 | 714.00 | 0.00 | - | 6 | 6 | 27.61% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 754.18 | 720.40 | 740.90 | 0.00 | - | 62 | 434 | 27.98% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 728.28 | 702.70 | 759.90 | 0.00 | - | 4 | 12 | 28.66% |
| SPX250417C04600000 | 2024-04-24 1:12PM EDT | 2025-04-17 | 770.87 | 748.70 | 757.60 | 0.00 | - | 2 | 3 | 27.83% |
| SPX250516C04600000 | 2024-04-23 10:39AM EDT | 2025-05-16 | 793.28 | 768.00 | 776.80 | 0.00 | - | 2 | 3 | 27.79% |
| SPX250620C04600000 | 2024-05-01 11:13AM EDT | 2025-06-20 | 774.04 | 795.00 | 798.60 | 0.00 | - | 10 | 3,250 | 27.72% |
| SPX251219C04600000 | 2024-04-30 11:40AM EDT | 2025-12-19 | 940.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4,209 | 0.00% |
| SPX261218C04600000 | 2024-04-19 12:08PM EDT | 2026-12-18 | 1,081.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,636 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 2027-12-17 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 33.49% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 2028-12-15 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,634.55 | 1,477.50 | 1,728.20 | 0.00 | - | 1 | 2 | 34.03% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04600000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 138 | 677 | 51.95% |
| SPXW240503P04600000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | 0.00 | - | 715 | 19,205 | 43.16% |
| SPXW240506P04600000 | 2024-05-01 3:49PM EDT | 2024-05-06 | 0.25 | 0.15 | 0.25 | 0.00 | - | 86 | 796 | 28.78% |
| SPXW240507P04600000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.35 | 0.25 | 0.35 | 0.00 | - | 35 | 1,571 | 27.30% |
| SPXW240508P04600000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.40 | 0.35 | 0.45 | 0.00 | - | 293 | 728 | 26.03% |
| SPXW240509P04600000 | 2024-05-01 3:34PM EDT | 2024-05-09 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 93 | 25.23% |
| SPXW240510P04600000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 0.93 | 0.65 | 0.75 | 0.00 | - | 112 | 784 | 24.48% |
| SPXW240513P04600000 | 2024-05-01 3:34PM EDT | 2024-05-13 | 1.00 | 0.90 | 1.00 | 0.00 | - | 82 | 183 | 22.05% |
| SPXW240514P04600000 | 2024-05-01 3:35PM EDT | 2024-05-14 | 1.30 | 1.10 | 1.25 | 0.00 | - | 24 | 69 | 21.87% |
| SPXW240515P04600000 | 2024-05-01 3:32PM EDT | 2024-05-15 | 1.65 | 1.50 | 1.65 | 0.00 | - | 43 | 385 | 21.97% |
| SPXW240516P04600000 | 2024-05-01 3:34PM EDT | 2024-05-16 | 1.85 | 1.75 | 1.85 | 0.00 | - | 2 | 60 | 21.61% |
| SPX240517P04600000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 2.40 | 1.90 | 2.00 | 0.00 | - | 821 | 36,570 | 21.19% |
| SPXW240520P04600000 | 2024-05-01 3:32PM EDT | 2024-05-20 | 2.40 | 2.20 | 2.35 | 0.00 | - | 31 | 457 | 19.97% |
| SPXW240521P04600000 | 2024-05-01 3:34PM EDT | 2024-05-21 | 2.60 | 2.40 | 2.60 | 0.00 | - | 13 | 349 | 19.80% |
| SPXW240522P04600000 | 2024-05-01 3:32PM EDT | 2024-05-22 | 2.85 | 2.65 | 2.80 | 0.00 | - | 14 | 114 | 19.57% |
| SPXW240523P04600000 | 2024-05-02 5:19AM EDT | 2024-05-23 | 3.20 | 3.00 | 3.20 | -0.10 | -3.03% | 1 | 29 | 19.57% |
| SPXW240524P04600000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 3.50 | 3.20 | 3.40 | 0.00 | - | 171 | 784 | 19.36% |
| SPXW240528P04600000 | 2024-05-01 3:35PM EDT | 2024-05-28 | 4.00 | 3.70 | 3.90 | 0.00 | - | 7 | 112 | 18.32% |
| SPXW240529P04600000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 5.30 | 4.00 | 4.20 | 0.00 | - | 326 | 331 | 18.25% |
| SPXW240530P04600000 | 2024-05-02 4:30AM EDT | 2024-05-30 | 4.60 | 4.30 | 4.60 | -1.20 | -20.69% | 22 | 73 | 18.25% |
| SPXW240531P04600000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 6.21 | 4.70 | 4.90 | 0.00 | - | 1,559 | 8,121 | 18.17% |
| SPXW240603P04600000 | 2024-05-01 3:50PM EDT | 2024-06-03 | 6.45 | 5.20 | 5.40 | 0.00 | - | 84 | 168 | 17.66% |
| SPXW240604P04600000 | 2024-05-01 3:47PM EDT | 2024-06-04 | 5.88 | 5.60 | 5.80 | 0.00 | - | 4 | 36 | 17.66% |
| SPXW240607P04600000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 8.25 | 6.90 | 7.10 | 0.00 | - | 31 | 583 | 17.67% |
| SPXW240610P04600000 | 2024-05-01 2:57PM EDT | 2024-06-10 | 6.50 | 7.50 | 7.80 | 0.00 | - | 1 | 118 | 17.35% |
| SPXW240614P04600000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 10.61 | 9.90 | 10.20 | 0.00 | - | 35 | 1,027 | 17.60% |
| SPXW240621P04600000 | 2024-05-01 9:22PM EDT | 2024-06-21 | 13.30 | 12.10 | 12.40 | 0.00 | - | 2 | 1,228 | 17.16% |
| SPXW240628P04600000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 17.10 | 14.80 | 15.00 | 0.00 | - | 123 | 3,391 | 16.91% |
| SPXW240719P04600000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 22.10 | 22.80 | 23.20 | 0.00 | - | 3 | 4,597 | 16.41% |
| SPXW240731P04600000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 31.20 | 27.30 | 27.80 | 0.00 | - | 1 | 527 | 16.18% |
| SPX240816P04600000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 30.41 | 33.50 | 34.00 | 0.00 | - | 857 | 8,428 | 15.95% |
| SPXW240830P04600000 | 2024-05-01 8:59PM EDT | 2024-08-30 | 41.02 | 39.10 | 39.60 | +2.58 | +6.71% | 1 | 451 | 15.82% |
| SPXW240920P04600000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 49.76 | 47.20 | 47.70 | 0.00 | - | 3 | 113 | 15.64% |
| SPXW240930P04600000 | 2024-05-01 1:22PM EDT | 2024-09-30 | 57.08 | 50.20 | 50.70 | 0.00 | - | 286 | 1,478 | 15.48% |
| SPX241018P04600000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 58.30 | 56.80 | 57.50 | 0.00 | - | 18 | 8,180 | 15.39% |
| SPX241115P04600000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 66.12 | 70.50 | 71.40 | 0.00 | - | 34 | 9,297 | 15.61% |
| SPX241220P04600000 | 2024-05-01 1:28PM EDT | 2024-12-20 | 89.40 | 81.90 | 82.80 | 0.00 | - | 1,518 | 44,361 | 15.36% |
| SPXW241231P04600000 | 2024-05-01 2:41AM EDT | 2024-12-31 | 91.45 | 84.80 | 85.60 | 0.00 | - | 2 | 1,317 | 15.24% |
| SPX250117P04600000 | 2024-05-01 3:50PM EDT | 2025-01-17 | 90.80 | 89.70 | 90.60 | 0.00 | - | 189 | 7,468 | 15.13% |
| SPX250221P04600000 | 2024-04-30 3:51PM EDT | 2025-02-21 | 101.60 | 100.90 | 101.90 | 0.00 | - | 32 | 2,520 | 15.03% |
| SPX250321P04600000 | 2024-04-30 4:01PM EDT | 2025-03-21 | 116.10 | 110.50 | 111.30 | 0.00 | - | 665 | 3,977 | 15.00% |
| SPXW250331P04600000 | 2024-05-01 11:01AM EDT | 2025-03-31 | 119.52 | 113.50 | 114.80 | 0.00 | - | 4 | 124 | 15.00% |
| SPX250417P04600000 | 2024-05-01 11:51AM EDT | 2025-04-17 | 126.00 | 118.50 | 120.10 | 0.00 | - | 1 | 1,322 | 14.97% |
| SPX250620P04600000 | 2024-05-01 10:06AM EDT | 2025-06-20 | 144.40 | 135.90 | 137.30 | 0.00 | - | 151 | 15,735 | 14.77% |
| SPX251219P04600000 | 2024-04-30 4:01PM EDT | 2025-12-19 | 202.33 | 177.90 | 182.10 | 0.00 | - | 44 | 4,159 | 14.41% |
| SPX261218P04600000 | 2024-04-25 10:38AM EDT | 2026-12-18 | 252.64 | 233.20 | 247.00 | 0.00 | - | 2 | 1,307 | 13.66% |
| SPX271217P04600000 | 2024-05-01 11:18AM EDT | 2027-12-17 | 291.80 | 274.00 | 304.00 | 0.00 | - | 7 | 662 | 13.32% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 2028-12-15 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 14.39% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 363.59 | 320.10 | 421.50 | 0.00 | - | 1 | 2 | 13.43% |
© 2024 Yahoo. All rights reserved.