S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4625.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04625000 | 2024-03-15 10:53AM EDT | 2024-05-03 | 551.96 | 507.70 | 526.40 | 0.00 | - | - | 84 | 194.85% |
| SPXW240510C04625000 | 2024-04-17 11:48AM EDT | 2024-05-10 | 428.92 | 420.70 | 429.00 | 0.00 | - | - | 0 | 51.27% |
| SPXW240517C04625000 | 2024-01-16 4:58PM EDT | 2024-05-17 | 280.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 494.08 | 434.80 | 443.00 | 0.00 | - | 1 | 0 | 33.17% |
| SPXW240607C04625000 | 2024-04-25 4:04PM EDT | 2024-06-07 | 493.88 | 440.70 | 448.90 | 0.00 | - | 1 | 0 | 31.24% |
| SPX240621C04625000 | 2024-04-02 9:50AM EDT | 2024-06-21 | 629.48 | 453.70 | 460.90 | 0.00 | - | 50 | 0 | 28.88% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 2024-06-28 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 2024-07-19 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 40.12% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 2024-07-31 | 692.17 | 492.50 | 501.40 | 0.00 | - | 2 | 0 | 26.94% |
| SPX240816C04625000 | 2024-03-22 4:06PM EDT | 2024-08-16 | 720.67 | 463.90 | 481.00 | 0.00 | - | 154 | 943 | 22.43% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 2024-08-30 | 717.54 | 521.10 | 530.40 | 0.00 | - | 2 | 0 | 26.45% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 2024-09-20 | 715.42 | 539.20 | 547.90 | 0.00 | - | 1 | 0 | 26.09% |
| SPXW240930C04625000 | 2024-04-24 4:03PM EDT | 2024-09-30 | 586.90 | 547.10 | 555.80 | 0.00 | - | 2 | 0 | 25.94% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 2024-10-18 | 699.38 | 565.40 | 574.20 | 0.00 | - | 1 | 0 | 26.10% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 2024-11-15 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 42.94% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 2024-12-20 | 763.57 | 622.80 | 631.60 | 0.00 | - | 1 | 0 | 26.39% |
| SPXW241231C04625000 | 2024-04-24 4:03PM EDT | 2024-12-31 | 670.90 | 631.70 | 640.50 | 0.00 | - | 2 | 0 | 26.40% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 688.72 | 648.20 | 657.00 | 0.00 | - | 1 | 0 | 26.62% |
| SPX250221C04625000 | 2024-04-04 11:20AM EDT | 2025-02-21 | 878.63 | 669.50 | 691.00 | 0.00 | - | 2 | 0 | 27.10% |
| SPX250321C04625000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 737.90 | 697.00 | 706.20 | 0.00 | - | 2 | 0 | 26.79% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 768.60 | 694.50 | 722.60 | 0.00 | - | 1 | 0 | 27.34% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 2025-05-16 | 805.81 | 738.30 | 752.60 | 0.00 | - | 1 | 0 | 27.24% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 834.79 | 762.40 | 774.90 | 0.00 | - | 18 | 0 | 27.21% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04625000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 0 | 51.95% |
| SPXW240503P04625000 | 2024-05-01 4:06PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 128 | 0 | 41.94% |
| SPXW240506P04625000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.25 | 0.15 | 0.30 | 0.00 | - | 7 | 0 | 27.74% |
| SPXW240507P04625000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 0.35 | 0.25 | 0.40 | 0.00 | - | 23 | 0 | 26.18% |
| SPXW240508P04625000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.50 | 0.35 | 0.50 | 0.00 | - | 171 | 0 | 24.92% |
| SPXW240509P04625000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 0.80 | 0.55 | 0.70 | 0.00 | - | 13 | 0 | 24.33% |
| SPXW240510P04625000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.80 | 0.75 | 0.90 | 0.00 | - | 3 | 0 | 23.73% |
| SPXW240513P04625000 | 2024-04-30 1:12PM EDT | 2024-05-13 | 1.60 | 1.00 | 1.15 | 0.00 | - | 79 | 0 | 21.28% |
| SPXW240514P04625000 | 2024-04-24 1:37PM EDT | 2024-05-14 | 2.85 | 1.25 | 1.45 | 0.00 | - | - | 0 | 21.16% |
| SPXW240515P04625000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 1.43 | 1.70 | 1.95 | 0.00 | - | 5 | 0 | 21.37% |
| SPXW240516P04625000 | 2024-05-01 3:39PM EDT | 2024-05-16 | 2.37 | 2.00 | 2.20 | 0.00 | - | 2 | 0 | 21.05% |
| SPX240517P04625000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 2.35 | 2.15 | 2.35 | 0.00 | - | 5 | 0 | 20.62% |
| SPXW240524P04625000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 4.00 | 3.90 | 4.10 | 0.00 | - | 28 | 0 | 19.01% |
| SPXW240531P04625000 | 2024-05-01 4:17PM EDT | 2024-05-31 | 7.00 | 5.60 | 5.90 | 0.00 | - | 170 | 0 | 17.92% |
| SPXW240607P04625000 | 2024-05-01 3:47PM EDT | 2024-06-07 | 8.15 | 8.10 | 8.60 | 0.00 | - | 34 | 0 | 17.54% |
| SPX240621P04625000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 16.25 | 13.70 | 14.10 | 0.00 | - | 140 | 0 | 16.91% |
| SPXW240628P04625000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 19.40 | 16.80 | 17.40 | 0.00 | - | 15 | 0 | 16.80% |
| SPX240719P04625000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 22.20 | 25.30 | 25.70 | 0.00 | - | 171 | 0 | 16.19% |
| SPXW240731P04625000 | 2024-04-25 12:12PM EDT | 2024-07-31 | 39.98 | 30.30 | 31.10 | 0.00 | - | 1 | 0 | 16.07% |
| SPXW240816P04625000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 38.25 | 37.10 | 38.00 | 0.00 | - | 4 | 0 | 15.89% |
| SPXW240830P04625000 | 2024-05-01 9:49AM EDT | 2024-08-30 | 47.78 | 42.60 | 43.60 | 0.00 | - | 2 | 0 | 15.72% |
| SPX240920P04625000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 45.08 | 51.00 | 51.60 | 0.00 | - | 15 | 0 | 15.49% |
| SPXW240930P04625000 | 2024-05-01 11:47AM EDT | 2024-09-30 | 58.75 | 54.30 | 55.40 | 0.00 | - | 4 | 0 | 15.41% |
| SPX241018P04625000 | 2024-05-01 1:39PM EDT | 2024-10-18 | 65.46 | 61.10 | 62.20 | 0.00 | - | 37 | 0 | 15.29% |
| SPX241115P04625000 | 2024-04-30 3:11PM EDT | 2024-11-15 | 73.15 | 75.60 | 76.50 | 0.00 | - | 10 | 0 | 15.50% |
| SPX241220P04625000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 80.35 | 87.40 | 88.30 | 0.00 | - | 191 | 0 | 15.27% |
| SPXW241231P04625000 | 2024-05-01 3:28PM EDT | 2024-12-31 | 83.62 | 90.40 | 91.20 | 0.00 | - | 18 | 0 | 15.15% |
| SPX250117P04625000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 93.58 | 94.90 | 96.50 | 0.00 | - | 27 | 0 | 15.06% |
| SPX250221P04625000 | 2024-05-01 3:53PM EDT | 2025-02-21 | 109.95 | 106.30 | 108.10 | 0.00 | - | 28 | 0 | 14.95% |
| SPX250321P04625000 | 2024-04-25 10:37AM EDT | 2025-03-21 | 131.38 | 116.00 | 117.70 | 0.00 | - | 2 | 0 | 14.93% |
| SPXW250331P04625000 | 2024-04-29 2:08PM EDT | 2025-03-31 | 108.82 | 119.50 | 121.00 | 0.00 | - | 33 | 0 | 14.92% |
| SPX250417P04625000 | 2024-04-29 2:08PM EDT | 2025-04-17 | 113.67 | 123.90 | 126.50 | 0.00 | - | 33 | 0 | 14.89% |
| SPX250516P04625000 | 2024-04-22 9:58AM EDT | 2025-05-16 | 157.39 | 132.00 | 135.60 | 0.00 | - | - | 0 | 14.86% |
| SPX250620P04625000 | 2024-04-18 12:16PM EDT | 2025-06-20 | 162.20 | 141.60 | 144.20 | 0.00 | - | 11 | 0 | 14.70% |
© 2024 Yahoo. All rights reserved.