S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4700.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04700000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 414.28 | 340.40 | 351.30 | 0.00 | - | 2 | 0 | 89.63% |
| SPXW240506C04700000 | 2024-04-29 1:59PM EDT | 2024-05-06 | 422.76 | 341.10 | 351.80 | 0.00 | - | 1 | 0 | 57.11% |
| SPXW240508C04700000 | 2024-04-26 1:46PM EDT | 2024-05-08 | 418.38 | 342.70 | 353.80 | 0.00 | - | 1 | 0 | 52.53% |
| SPXW240510C04700000 | 2024-04-29 1:59PM EDT | 2024-05-10 | 426.05 | 346.40 | 353.60 | 0.00 | - | 1 | 0 | 46.23% |
| SPXW240513C04700000 | 2024-04-05 1:42PM EDT | 2024-05-13 | 538.02 | 347.30 | 354.60 | 0.00 | - | 36 | 0 | 40.46% |
| SPXW240515C04700000 | 2024-04-22 6:02AM EDT | 2024-05-15 | 322.30 | 348.00 | 355.10 | 0.00 | - | 6 | 0 | 37.65% |
| SPXW240516C04700000 | 2024-04-22 1:17PM EDT | 2024-05-16 | 330.19 | 349.60 | 357.00 | 0.00 | - | - | 0 | 37.09% |
| SPX240517C04700000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 391.45 | 350.20 | 357.50 | 0.00 | - | 5 | 0 | 36.09% |
| SPXW240524C04700000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 332.60 | 358.00 | 365.20 | 0.00 | - | - | 0 | 32.35% |
| SPXW240531C04700000 | 2024-04-30 3:52PM EDT | 2024-05-31 | 383.34 | 363.10 | 370.30 | 0.00 | - | 15 | 0 | 29.58% |
| SPXW240607C04700000 | 2024-04-10 1:04PM EDT | 2024-06-07 | 500.88 | 369.60 | 376.20 | 0.00 | - | - | 0 | 27.91% |
| SPX240621C04700000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 367.50 | 387.70 | 388.40 | 0.00 | - | 42 | 0 | 25.93% |
| SPXW240628C04700000 | 2024-04-26 2:04PM EDT | 2024-06-28 | 460.40 | 395.40 | 396.20 | 0.00 | - | 1 | 0 | 25.57% |
| SPXW240719C04700000 | 2024-04-15 10:18AM EDT | 2024-07-19 | 541.42 | 414.80 | 422.10 | 0.00 | - | 1 | 0 | 25.35% |
| SPXW240731C04700000 | 2024-05-01 12:39PM EDT | 2024-07-31 | 414.15 | 426.40 | 434.50 | 0.00 | - | 1 | 0 | 25.10% |
| SPX240816C04700000 | 2024-05-01 10:56AM EDT | 2024-08-16 | 434.00 | 445.60 | 447.10 | 0.00 | - | 150 | 0 | 24.52% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 456.70 | 465.10 | 0.00 | - | 1 | 0 | 24.87% |
| SPX240920C04700000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 458.74 | 478.60 | 481.00 | 0.00 | - | 2 | 0 | 24.41% |
| SPXW240930C04700000 | 2024-04-29 2:51PM EDT | 2024-09-30 | 547.25 | 483.50 | 492.30 | 0.00 | - | 1 | 0 | 24.58% |
| SPX241018C04700000 | 2024-04-25 12:39PM EDT | 2024-10-18 | 504.45 | 505.70 | 508.40 | 0.00 | - | 2 | 0 | 24.57% |
| SPX241115C04700000 | 2024-04-30 12:57PM EDT | 2024-11-15 | 561.28 | 533.60 | 542.40 | 0.00 | - | 3 | 0 | 25.32% |
| SPX241220C04700000 | 2024-04-30 3:25PM EDT | 2024-12-20 | 582.73 | 566.40 | 568.30 | 0.00 | - | 2 | 0 | 25.12% |
| SPXW241231C04700000 | 2024-04-30 12:24PM EDT | 2024-12-31 | 611.99 | 572.10 | 580.80 | 0.00 | - | 2 | 0 | 25.39% |
| SPX250117C04700000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 597.60 | 588.80 | 597.80 | 0.00 | - | 2 | 0 | 25.64% |
| SPX250221C04700000 | 2024-04-25 2:48PM EDT | 2025-02-21 | 624.77 | 616.70 | 627.10 | 0.00 | - | 2 | 0 | 25.84% |
| SPX250321C04700000 | 2024-05-01 11:56AM EDT | 2025-03-21 | 628.99 | 639.90 | 648.40 | 0.00 | - | 4 | 0 | 25.92% |
| SPXW250331C04700000 | 2024-04-30 12:11PM EDT | 2025-03-31 | 684.49 | 638.50 | 663.70 | 0.00 | - | 2 | 0 | 26.39% |
| SPX250620C04700000 | 2024-05-01 11:27AM EDT | 2025-06-20 | 699.97 | 710.90 | 714.20 | 0.00 | - | 34 | 0 | 26.21% |
| SPX251219C04700000 | 2024-04-30 11:30AM EDT | 2025-12-19 | 871.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04700000 | 2024-04-30 12:08PM EDT | 2026-12-18 | 1,070.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX281215C04700000 | 2024-01-17 4:43PM EDT | 2028-12-15 | 1,112.95 | 1,143.60 | 1,503.20 | 0.00 | - | 40 | 577 | 32.74% |
| SPX291221C04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 1,535.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04700000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 0 | 42.58% |
| SPXW240503P04700000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1,555 | 0 | 34.47% |
| SPXW240506P04700000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.25 | 0.20 | 0.35 | 0.00 | - | 93 | 0 | 23.24% |
| SPXW240507P04700000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 0.45 | 0.35 | 0.45 | 0.00 | - | 219 | 0 | 21.89% |
| SPXW240508P04700000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 0.65 | 0.50 | 0.65 | 0.00 | - | 382 | 0 | 21.27% |
| SPXW240509P04700000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 1.06 | 0.75 | 0.90 | 0.00 | - | 10 | 0 | 20.82% |
| SPXW240510P04700000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.42 | 1.10 | 1.25 | 0.00 | - | 433 | 0 | 20.62% |
| SPXW240513P04700000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 1.97 | 1.45 | 1.60 | 0.00 | - | 63 | 0 | 18.57% |
| SPXW240514P04700000 | 2024-05-01 3:43PM EDT | 2024-05-14 | 2.05 | 1.80 | 2.00 | 0.00 | - | 3 | 0 | 18.52% |
| SPXW240515P04700000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 3.10 | 2.45 | 2.65 | 0.00 | - | 12 | 0 | 18.76% |
| SPXW240516P04700000 | 2024-05-01 9:22PM EDT | 2024-05-16 | 3.16 | 2.90 | 3.10 | -0.44 | -12.22% | 2 | 0 | 18.66% |
| SPXW240517P04700000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | 0.00 | - | 89 | 0 | 18.50% |
| SPXW240520P04700000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 5.05 | 3.80 | 4.00 | 0.00 | - | 24 | 0 | 17.43% |
| SPXW240521P04700000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 4.30 | 4.20 | 4.40 | 0.00 | - | 3 | 0 | 17.32% |
| SPXW240522P04700000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 4.80 | 4.70 | 4.90 | 0.00 | - | 18 | 0 | 17.29% |
| SPXW240523P04700000 | 2024-05-01 2:52PM EDT | 2024-05-23 | 4.13 | 5.30 | 5.60 | 0.00 | - | 2 | 0 | 17.39% |
| SPXW240524P04700000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 7.37 | 5.80 | 6.10 | 0.00 | - | 138 | 0 | 17.33% |
| SPXW240528P04700000 | 2024-05-01 3:53PM EDT | 2024-05-28 | 8.02 | 6.70 | 7.00 | 0.00 | - | 6 | 0 | 16.51% |
| SPXW240529P04700000 | 2024-05-01 3:59PM EDT | 2024-05-29 | 8.80 | 7.20 | 7.50 | 0.00 | - | 36 | 0 | 16.48% |
| SPXW240530P04700000 | 2024-05-01 3:49PM EDT | 2024-05-30 | 7.70 | 7.80 | 8.10 | 0.00 | - | 4 | 0 | 16.50% |
| SPXW240531P04700000 | 2024-05-01 4:05PM EDT | 2024-05-31 | 9.88 | 8.30 | 8.70 | 0.00 | - | 205 | 0 | 16.51% |
| SPXW240603P04700000 | 2024-05-01 4:02PM EDT | 2024-06-03 | 11.00 | 9.20 | 9.50 | 0.00 | - | 89 | 0 | 16.09% |
| SPXW240607P04700000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 12.53 | 11.90 | 12.20 | 0.00 | - | 71 | 0 | 16.23% |
| SPXW240610P04700000 | 2024-05-01 3:54PM EDT | 2024-06-10 | 14.72 | 12.80 | 13.20 | 0.00 | - | 8 | 0 | 15.95% |
| SPXW240614P04700000 | 2024-05-01 3:42PM EDT | 2024-06-14 | 16.98 | 16.30 | 16.70 | 0.00 | - | 54 | 0 | 16.28% |
| SPX240621P04700000 | 2024-05-01 4:09PM EDT | 2024-06-21 | 21.60 | 18.90 | 19.30 | 0.00 | - | 1,784 | 0 | 15.80% |
| SPXW240628P04700000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 25.80 | 22.70 | 23.10 | 0.00 | - | 5,953 | 0 | 15.70% |
| SPXW240719P04700000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 36.10 | 32.60 | 33.00 | 0.00 | - | 19 | 0 | 15.24% |
| SPXW240731P04700000 | 2024-05-01 12:39PM EDT | 2024-07-31 | 43.10 | 38.10 | 38.70 | 0.00 | - | 1 | 0 | 15.08% |
| SPXW240816P04700000 | 2024-04-29 10:37AM EDT | 2024-08-16 | 39.15 | 45.70 | 46.30 | 0.00 | - | 13 | 0 | 14.94% |
| SPXW240830P04700000 | 2024-05-01 3:22PM EDT | 2024-08-30 | 47.63 | 51.80 | 52.40 | 0.00 | - | 18 | 0 | 14.80% |
| SPX240920P04700000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 56.07 | 60.50 | 61.30 | 0.00 | - | 415 | 0 | 14.63% |
| SPXW240930P04700000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 69.05 | 64.50 | 65.10 | 0.00 | - | 4 | 0 | 14.53% |
| SPX241018P04700000 | 2024-05-01 3:15PM EDT | 2024-10-18 | 64.42 | 71.80 | 72.70 | 0.00 | - | 47 | 0 | 14.47% |
| SPX241115P04700000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 86.22 | 87.30 | 88.30 | 0.00 | - | 418 | 0 | 14.74% |
| SPX241220P04700000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 106.53 | 100.00 | 100.90 | 0.00 | - | 7 | 0 | 14.56% |
| SPXW241231P04700000 | 2024-05-01 1:55PM EDT | 2024-12-31 | 107.53 | 103.10 | 104.10 | 0.00 | - | 20 | 0 | 14.46% |
| SPX250117P04700000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 98.25 | 108.10 | 109.40 | 0.00 | - | 56 | 0 | 14.36% |
| SPX250221P04700000 | 2024-04-25 9:40AM EDT | 2025-02-21 | 139.10 | 120.20 | 121.60 | 0.00 | - | 1 | 0 | 14.29% |
| SPX250321P04700000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 121.00 | 130.40 | 131.70 | 0.00 | - | 456 | 0 | 14.29% |
| SPXW250331P04700000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 126.87 | 133.70 | 134.90 | 0.00 | - | 1 | 0 | 14.27% |
| SPX250417P04700000 | 2024-04-25 11:40AM EDT | 2025-04-17 | 152.40 | 138.70 | 140.40 | 0.00 | - | 3 | 0 | 14.24% |
| SPX250516P04700000 | 2024-04-29 2:47PM EDT | 2025-05-16 | 136.00 | 146.80 | 149.80 | 0.00 | - | 1 | 0 | 14.22% |
| SPX250620P04700000 | 2024-04-30 1:14PM EDT | 2025-06-20 | 154.46 | 156.80 | 158.80 | 0.00 | - | 1,030 | 0 | 14.09% |
| SPX251219P04700000 | 2024-04-29 3:45PM EDT | 2025-12-19 | 190.02 | 200.20 | 206.50 | 0.00 | - | 2,104 | 0 | 13.85% |
| SPX261218P04700000 | 2024-04-23 1:47PM EDT | 2026-12-18 | 264.84 | 254.70 | 274.50 | 0.00 | - | 4 | 0 | 13.22% |
| SPX281215P04700000 | 2024-04-05 7:37AM EDT | 2028-12-15 | 373.10 | 294.20 | 421.30 | 0.00 | - | 1 | 0 | 13.66% |
| SPX291221P04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 408.32 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.39% |
© 2024 Yahoo. All rights reserved.