S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4675.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04675000 | 2024-05-01 3:14PM EDT | 2024-05-03 | 417.30 | 363.80 | 374.50 | 0.00 | - | 1 | 0 | 92.43% |
| SPXW240506C04675000 | 2024-04-30 3:45PM EDT | 2024-05-06 | 390.16 | 360.10 | 377.70 | 0.00 | - | 1 | 0 | 58.26% |
| SPXW240517C04675000 | 2024-04-15 2:16PM EDT | 2024-05-17 | 427.73 | 372.30 | 379.60 | 0.00 | - | 1 | 0 | 36.83% |
| SPXW240524C04675000 | 2024-04-15 3:41PM EDT | 2024-05-24 | 432.43 | 379.80 | 386.80 | 0.00 | - | - | 0 | 32.92% |
| SPXW240531C04675000 | 2024-04-12 1:38PM EDT | 2024-05-31 | 486.55 | 384.80 | 391.70 | 0.00 | - | 2 | 0 | 30.08% |
| SPXW240607C04675000 | 2024-04-23 3:00PM EDT | 2024-06-07 | 434.05 | 391.00 | 398.30 | 0.00 | - | 1 | 0 | 28.56% |
| SPX240621C04675000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 426.70 | 409.10 | 410.30 | 0.00 | - | 12 | 0 | 26.53% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 38.17% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 2024-07-19 | 571.63 | 434.40 | 443.10 | 0.00 | - | 1 | 0 | 25.82% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 2024-08-16 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 32.90% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 2024-08-30 | 471.04 | 476.00 | 485.80 | 0.00 | - | - | 0 | 25.30% |
| SPX240920C04675000 | 2024-04-10 9:50AM EDT | 2024-09-20 | 622.33 | 494.70 | 504.10 | 0.00 | - | 1 | 0 | 25.05% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 2024-09-30 | 637.96 | 502.90 | 512.30 | 0.00 | - | 2 | 0 | 24.94% |
| SPX241018C04675000 | 2024-04-11 11:17AM EDT | 2024-10-18 | 655.01 | 521.80 | 531.20 | 0.00 | - | 18 | 0 | 25.16% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 2024-11-15 | 613.99 | 552.30 | 561.60 | 0.00 | - | 2 | 0 | 25.63% |
| SPX241220C04675000 | 2024-04-22 12:45PM EDT | 2024-12-20 | 567.38 | 581.10 | 590.50 | 0.00 | - | 176 | 0 | 25.63% |
| SPXW241231C04675000 | 2024-04-30 11:08AM EDT | 2024-12-31 | 638.09 | 590.80 | 599.50 | 0.00 | - | 2 | 0 | 25.65% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 603.64 | 607.00 | 616.30 | 0.00 | - | 178 | 0 | 25.90% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 2025-02-21 | 631.76 | 634.70 | 645.20 | 0.00 | - | 2 | 0 | 26.07% |
| SPX250321C04675000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 648.98 | 657.90 | 665.80 | 0.00 | - | 2 | 0 | 26.11% |
| SPXW250331C04675000 | 2024-04-19 2:36PM EDT | 2025-03-31 | 645.60 | 654.90 | 683.00 | 0.00 | - | 14 | 0 | 26.69% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04675000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 548 | 0 | 45.70% |
| SPXW240503P04675000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | 0.00 | - | 90 | 0 | 36.96% |
| SPXW240506P04675000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 0 | 24.46% |
| SPXW240507P04675000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 0.40 | 0.35 | 0.45 | 0.00 | - | 206 | 0 | 23.45% |
| SPXW240508P04675000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.65 | 0.50 | 0.60 | 0.00 | - | 138 | 0 | 22.52% |
| SPXW240509P04675000 | 2024-05-01 12:50PM EDT | 2024-05-09 | 1.35 | 0.70 | 0.85 | 0.00 | - | 200 | 0 | 22.10% |
| SPXW240510P04675000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 1.30 | 1.00 | 1.15 | 0.00 | - | 244 | 0 | 21.77% |
| SPXW240513P04675000 | 2024-04-30 11:13AM EDT | 2024-05-13 | 1.70 | 1.30 | 1.50 | 0.00 | - | 3 | 0 | 19.64% |
| SPXW240514P04675000 | 2024-05-01 4:09PM EDT | 2024-05-14 | 2.03 | 1.65 | 1.90 | 0.00 | - | 1 | 0 | 19.60% |
| SPXW240515P04675000 | 2024-05-01 3:01PM EDT | 2024-05-15 | 1.68 | 2.25 | 2.45 | 0.00 | - | 27 | 0 | 19.73% |
| SPXW240516P04675000 | 2024-04-30 4:11PM EDT | 2024-05-16 | 3.40 | 2.65 | 2.85 | 0.00 | - | 1 | 0 | 19.59% |
| SPXW240517P04675000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 3.67 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 19.38% |
| SPXW240520P04675000 | 2024-05-01 2:44PM EDT | 2024-05-20 | 2.85 | 3.40 | 3.60 | 0.00 | - | 6 | 0 | 18.19% |
| SPXW240524P04675000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 5.10 | 5.20 | 5.50 | 0.00 | - | 51 | 0 | 18.02% |
| SPXW240531P04675000 | 2024-05-01 4:06PM EDT | 2024-05-31 | 8.70 | 7.50 | 7.80 | 0.00 | - | 66 | 0 | 17.07% |
| SPXW240607P04675000 | 2024-05-01 3:47PM EDT | 2024-06-07 | 10.20 | 10.80 | 11.30 | 0.00 | - | 5 | 0 | 16.85% |
| SPXW240614P04675000 | 2024-05-01 2:41PM EDT | 2024-06-14 | 13.41 | 14.90 | 15.40 | 0.00 | - | 7 | 0 | 16.81% |
| SPX240621P04675000 | 2024-05-01 4:08PM EDT | 2024-06-21 | 19.33 | 17.30 | 17.60 | 0.00 | - | 209 | 0 | 16.24% |
| SPXW240628P04675000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 23.40 | 20.90 | 21.50 | 0.00 | - | 30 | 0 | 16.19% |
| SPX240719P04675000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 24.99 | 30.00 | 30.60 | 0.00 | - | 11 | 0 | 15.60% |
| SPXW240731P04675000 | 2024-04-30 9:58AM EDT | 2024-07-31 | 29.88 | 35.50 | 36.50 | 0.00 | - | 1 | 0 | 15.50% |
| SPX240816P04675000 | 2024-05-01 3:09PM EDT | 2024-08-16 | 36.56 | 42.60 | 43.50 | 0.00 | - | 25 | 0 | 15.28% |
| SPXW240830P04675000 | 2024-05-01 3:16PM EDT | 2024-08-30 | 42.24 | 48.70 | 49.80 | 0.00 | - | 8 | 0 | 15.17% |
| SPXW240920P04675000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 50.53 | 58.00 | 58.80 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240930P04675000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 65.35 | 61.20 | 62.30 | 0.00 | - | 22 | 0 | 14.89% |
| SPX241018P04675000 | 2024-05-01 3:16PM EDT | 2024-10-18 | 60.99 | 68.50 | 69.40 | 0.00 | - | 29 | 0 | 14.78% |
| SPX241115P04675000 | 2024-05-01 3:25PM EDT | 2024-11-15 | 76.30 | 83.60 | 84.60 | 0.00 | - | 671 | 0 | 15.04% |
| SPX241220P04675000 | 2024-05-01 10:59AM EDT | 2024-12-20 | 100.18 | 96.00 | 97.00 | 0.00 | - | 9 | 0 | 14.84% |
| SPXW241231P04675000 | 2024-05-01 10:47AM EDT | 2024-12-31 | 104.01 | 99.00 | 99.90 | 0.00 | - | 2 | 0 | 14.72% |
| SPX250117P04675000 | 2024-05-01 1:48PM EDT | 2025-01-17 | 108.44 | 103.80 | 105.40 | 0.00 | - | 22 | 0 | 14.63% |
| SPX250221P04675000 | 2024-04-29 11:29AM EDT | 2025-02-21 | 105.20 | 115.60 | 117.30 | 0.00 | - | 1 | 0 | 14.54% |
| SPX250321P04675000 | 2024-05-01 11:57AM EDT | 2025-03-21 | 132.06 | 125.70 | 127.40 | 0.00 | - | 2 | 0 | 14.54% |
| SPXW250331P04675000 | 2024-04-17 3:33PM EDT | 2025-03-31 | 154.50 | 129.00 | 130.50 | 0.00 | - | 10 | 0 | 14.51% |
| SPX250417P04675000 | 2024-04-16 10:01AM EDT | 2025-04-17 | 157.08 | 133.70 | 136.30 | 0.00 | - | 21 | 0 | 14.50% |
| SPX250516P04675000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 133.21 | 142.20 | 145.70 | 0.00 | - | 10 | 0 | 14.48% |
| SPX250620P04675000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 192.30 | 151.70 | 154.50 | 0.00 | - | 20 | 0 | 14.34% |
© 2024 Yahoo. All rights reserved.