S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4650.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04650000 | 2024-05-01 9:35AM EDT | 2024-05-02 | 383.79 | 396.30 | 404.80 | 0.00 | - | 1 | 0 | 148.07% |
| SPXW240503C04650000 | 2024-05-01 10:56AM EDT | 2024-05-03 | 381.14 | 396.30 | 404.90 | 0.00 | - | 3 | 0 | 104.76% |
| SPXW240506C04650000 | 2024-05-01 2:59PM EDT | 2024-05-06 | 440.56 | 397.70 | 406.30 | 0.00 | - | 3 | 0 | 67.25% |
| SPXW240507C04650000 | 2024-04-12 11:48AM EDT | 2024-05-07 | 526.36 | 398.00 | 406.50 | 0.00 | - | 2 | 0 | 61.55% |
| SPXW240510C04650000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 443.63 | 401.30 | 408.50 | 0.00 | - | 3 | 4 | 51.64% |
| SPXW240513C04650000 | 2024-04-09 1:46PM EDT | 2024-05-13 | 564.06 | 402.00 | 408.50 | 0.00 | - | 2 | 2 | 46.30% |
| SPXW240515C04650000 | 2024-04-22 4:19AM EDT | 2024-05-15 | 358.40 | 402.90 | 410.10 | 0.00 | - | 3 | 0 | 43.50% |
| SPXW240517C04650000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 372.07 | 404.90 | 412.20 | 0.00 | - | 1 | 0 | 41.46% |
| SPXW240524C04650000 | 2024-04-25 10:53AM EDT | 2024-05-24 | 375.16 | 412.20 | 419.60 | 0.00 | - | 1 | 0 | 36.78% |
| SPXW240529C04650000 | 2024-04-26 2:55PM EDT | 2024-05-29 | 477.35 | 413.20 | 420.10 | 0.00 | - | 100 | 0 | 33.47% |
| SPXW240531C04650000 | 2024-04-25 1:18PM EDT | 2024-05-31 | 411.60 | 416.00 | 423.00 | 0.00 | - | 1 | 0 | 33.06% |
| SPXW240607C04650000 | 2024-04-15 10:36AM EDT | 2024-06-07 | 535.94 | 422.80 | 429.10 | 0.00 | - | - | 0 | 31.12% |
| SPX240621C04650000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 477.66 | 435.30 | 442.40 | 0.00 | - | 630 | 7,421 | 28.93% |
| SPXW240628C04650000 | 2024-05-01 4:09PM EDT | 2024-06-28 | 424.59 | 443.50 | 450.40 | 0.00 | - | 2 | 0 | 28.45% |
| SPX240719C04650000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 434.51 | 466.70 | 467.80 | 0.00 | - | 69 | 2,872 | 26.76% |
| SPXW240731C04650000 | 2024-04-22 1:05PM EDT | 2024-07-31 | 457.62 | 475.30 | 482.80 | 0.00 | - | - | 2 | 26.80% |
| SPX240816C04650000 | 2024-04-19 10:11AM EDT | 2024-08-16 | 482.96 | 493.50 | 495.00 | 0.00 | - | 3 | 0 | 26.08% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 29.27% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 587.10 | 525.30 | 527.70 | 0.00 | - | 3 | 0 | 25.74% |
| SPXW240930C04650000 | 2024-05-01 2:57PM EDT | 2024-09-30 | 565.50 | 530.30 | 539.10 | 0.00 | - | 2 | 771 | 25.90% |
| SPX241018C04650000 | 2024-05-01 12:11PM EDT | 2024-10-18 | 533.38 | 548.90 | 557.60 | 0.00 | - | 7 | 0 | 26.05% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 578.80 | 587.50 | 0.00 | - | 3 | 0 | 26.43% |
| SPX241220C04650000 | 2024-05-01 1:47PM EDT | 2024-12-20 | 593.14 | 610.50 | 613.40 | 0.00 | - | 4 | 0 | 26.18% |
| SPXW241231C04650000 | 2024-05-01 2:46PM EDT | 2024-12-31 | 643.20 | 616.00 | 624.80 | 0.00 | - | 1 | 0 | 26.36% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 632.70 | 641.40 | 0.00 | - | 4 | 378 | 26.57% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-01 3:31PM EDT | 2025-03-21 | 705.06 | 682.30 | 690.30 | 0.00 | - | 4 | 205 | 26.70% |
| SPXW250331C04650000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 748.95 | 681.60 | 705.20 | 0.00 | - | 1 | 0 | 27.15% |
| SPX250516C04650000 | 2024-04-26 12:56PM EDT | 2025-05-16 | 786.48 | 725.20 | 735.30 | 0.00 | - | 1 | 0 | 27.06% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 749.40 | 758.10 | 0.00 | - | 2 | 0 | 27.06% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04650000 | 2024-05-01 3:58PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.05 | 0.00 | - | 163 | 0 | 48.83% |
| SPXW240503P04650000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.20 | 0.00 | - | 284 | 0 | 39.45% |
| SPXW240506P04650000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.25 | 0.20 | 0.30 | 0.00 | - | 108 | 0 | 26.10% |
| SPXW240507P04650000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.40 | 0.30 | 0.40 | 0.00 | - | 16 | 0 | 24.65% |
| SPXW240508P04650000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.55 | 0.40 | 0.50 | 0.00 | - | 237 | 0 | 23.46% |
| SPXW240509P04650000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 0.75 | 0.60 | 0.70 | 0.00 | - | 3 | 0 | 22.92% |
| SPXW240510P04650000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 0.95 | 0.80 | 0.95 | 0.00 | - | 12 | 0 | 22.53% |
| SPXW240513P04650000 | 2024-05-01 3:35PM EDT | 2024-05-13 | 1.20 | 1.10 | 1.20 | 0.00 | - | 37 | 0 | 20.19% |
| SPXW240514P04650000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 1.50 | 1.40 | 1.50 | 0.00 | - | 16 | 118 | 20.07% |
| SPXW240515P04650000 | 2024-05-01 10:56PM EDT | 2024-05-15 | 1.98 | 1.85 | 2.00 | -0.52 | -20.80% | 1 | 0 | 20.26% |
| SPXW240516P04650000 | 2024-05-01 3:39PM EDT | 2024-05-16 | 2.62 | 2.15 | 2.35 | 0.00 | - | 6 | 0 | 20.11% |
| SPX240517P04650000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 2.60 | 2.30 | 2.50 | 0.00 | - | 4,207 | 0 | 19.68% |
| SPXW240520P04650000 | 2024-05-01 3:34PM EDT | 2024-05-20 | 2.85 | 2.80 | 2.95 | 0.00 | - | 3 | 0 | 18.60% |
| SPXW240521P04650000 | 2024-05-01 3:32PM EDT | 2024-05-21 | 3.20 | 3.00 | 3.30 | 0.00 | - | 3 | 98 | 18.51% |
| SPXW240522P04650000 | 2024-05-01 3:54PM EDT | 2024-05-22 | 4.40 | 3.30 | 3.60 | 0.00 | - | 340 | 0 | 18.36% |
| SPXW240523P04650000 | 2024-05-01 3:34PM EDT | 2024-05-23 | 3.90 | 3.80 | 4.00 | 0.00 | - | 22 | 0 | 18.30% |
| SPXW240524P04650000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 5.65 | 4.20 | 4.40 | 0.00 | - | 36 | 0 | 18.24% |
| SPXW240528P04650000 | 2024-05-01 3:37PM EDT | 2024-05-28 | 5.00 | 4.80 | 5.10 | 0.00 | - | 19 | 0 | 17.35% |
| SPXW240530P04650000 | 2024-05-01 3:39PM EDT | 2024-05-30 | 6.70 | 5.60 | 5.90 | 0.00 | - | 12 | 0 | 17.26% |
| SPXW240531P04650000 | 2024-05-02 3:42AM EDT | 2024-05-31 | 6.30 | 6.10 | 6.30 | -1.57 | -19.95% | 29 | 0 | 17.22% |
| SPXW240603P04650000 | 2024-05-01 3:29PM EDT | 2024-06-03 | 5.97 | 6.80 | 7.00 | 0.00 | - | 197 | 0 | 16.80% |
| SPXW240604P04650000 | 2024-04-30 3:58PM EDT | 2024-06-04 | 9.31 | 7.20 | 7.60 | 0.00 | - | 7 | 0 | 16.86% |
| SPXW240607P04650000 | 2024-05-01 9:40AM EDT | 2024-06-07 | 11.93 | 8.90 | 9.10 | 0.00 | - | 1 | 0 | 16.87% |
| SPXW240610P04650000 | 2024-05-01 3:31PM EDT | 2024-06-10 | 8.85 | 9.60 | 9.90 | 0.00 | - | 2 | 146 | 16.56% |
| SPXW240614P04650000 | 2024-05-01 3:41PM EDT | 2024-06-14 | 12.97 | 12.50 | 12.80 | 0.00 | - | 28 | 973 | 16.86% |
| SPX240621P04650000 | 2024-05-01 10:37PM EDT | 2024-06-21 | 15.38 | 14.70 | 15.00 | -2.54 | -14.17% | 10 | 0 | 16.35% |
| SPXW240628P04650000 | 2024-05-01 3:54PM EDT | 2024-06-28 | 21.03 | 18.10 | 18.40 | 0.00 | - | 38 | 0 | 16.25% |
| SPX240719P04650000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 22.96 | 26.70 | 27.00 | 0.00 | - | 43 | 0 | 15.70% |
| SPXW240731P04650000 | 2024-04-29 12:30PM EDT | 2024-07-31 | 27.70 | 32.10 | 32.50 | 0.00 | - | 3 | 0 | 15.58% |
| SPXW240816P04650000 | 2024-04-26 11:56AM EDT | 2024-08-16 | 37.45 | 39.10 | 39.60 | 0.00 | - | 1 | 0 | 15.44% |
| SPXW240830P04650000 | 2024-04-30 3:59PM EDT | 2024-08-30 | 48.84 | 44.80 | 45.30 | 0.00 | - | 28 | 0 | 15.28% |
| SPX240920P04650000 | 2024-05-02 5:56AM EDT | 2024-09-20 | 53.18 | 53.00 | 53.60 | -3.19 | -5.66% | 1 | 0 | 15.09% |
| SPXW240930P04650000 | 2024-05-02 3:55AM EDT | 2024-09-30 | 57.21 | 56.60 | 57.10 | -4.79 | -7.73% | 2 | 0 | 14.97% |
| SPX241018P04650000 | 2024-05-02 4:55AM EDT | 2024-10-18 | 64.43 | 63.70 | 64.40 | -5.95 | -8.45% | 18 | 0 | 14.90% |
| SPX241115P04650000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 71.70 | 78.30 | 79.20 | 0.00 | - | 340 | 0 | 15.16% |
| SPX241220P04650000 | 2024-05-01 4:03PM EDT | 2024-12-20 | 97.00 | 90.50 | 91.20 | 0.00 | - | 622 | 0 | 14.95% |
| SPXW241231P04650000 | 2024-05-01 2:09PM EDT | 2024-12-31 | 97.50 | 93.40 | 94.10 | 0.00 | - | 9 | 1,329 | 14.83% |
| SPX250117P04650000 | 2024-05-01 3:52PM EDT | 2025-01-17 | 101.89 | 98.40 | 99.30 | 0.00 | - | 84 | 0 | 14.73% |
| SPX250221P04650000 | 2024-05-01 2:39PM EDT | 2025-02-21 | 110.19 | 110.10 | 111.10 | 0.00 | - | 10 | 223 | 14.65% |
| SPX250321P04650000 | 2024-04-26 12:18PM EDT | 2025-03-21 | 113.43 | 119.90 | 120.70 | 0.00 | - | 4 | 861 | 14.62% |
| SPXW250331P04650000 | 2024-04-24 3:29PM EDT | 2025-03-31 | 123.84 | 122.50 | 123.90 | 0.00 | - | 12 | 0 | 14.60% |
| SPX250417P04650000 | 2024-04-29 1:53PM EDT | 2025-04-17 | 116.98 | 128.10 | 129.60 | 0.00 | - | 400 | 0 | 14.60% |
| SPX250620P04650000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 152.73 | 146.00 | 147.50 | 0.00 | - | 95 | 0 | 14.42% |
| SPX251219P04650000 | 2024-04-30 11:37AM EDT | 2025-12-19 | 184.12 | 189.00 | 193.40 | 0.00 | - | 5 | 0 | 14.10% |
© 2024 Yahoo. All rights reserved.