S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4725.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04725000 | 2024-05-01 11:54AM EDT | 2024-05-03 | 297.05 | 324.50 | 335.20 | 0.00 | - | 40 | 0 | 94.26% |
| SPX240517C04725000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 282.08 | 334.70 | 341.90 | 0.00 | - | 60 | 0 | 37.45% |
| SPXW240524C04725000 | 2024-04-15 11:12AM EDT | 2024-05-24 | 446.54 | 340.70 | 346.90 | 0.00 | - | 1 | 0 | 32.59% |
| SPXW240531C04725000 | 2024-03-22 12:16PM EDT | 2024-05-31 | 562.48 | 291.30 | 308.80 | 0.00 | - | 10 | 30 | 18.11% |
| SPXW240607C04725000 | 2024-04-30 10:43AM EDT | 2024-06-07 | 408.84 | 354.90 | 361.80 | 0.00 | - | 2 | 0 | 28.77% |
| SPXW240621C04725000 | 2024-01-26 12:37PM EDT | 2024-06-21 | 330.50 | 436.10 | 493.70 | 0.00 | - | 2 | 1 | 44.97% |
| SPXW240628C04725000 | 2024-03-12 3:14PM EDT | 2024-06-28 | 544.97 | 535.30 | 548.00 | 0.00 | - | 2 | 225 | 49.60% |
| SPXW240719C04725000 | 2024-02-16 1:40PM EDT | 2024-07-19 | 453.13 | 503.30 | 526.40 | 0.00 | - | 2 | 0 | 39.98% |
| SPXW240731C04725000 | 2024-05-01 11:48AM EDT | 2024-07-31 | 395.79 | 410.80 | 421.70 | 0.00 | - | 1 | 0 | 25.56% |
| SPX240816C04725000 | 2024-02-29 12:49PM EDT | 2024-08-16 | 502.03 | 634.20 | 648.60 | 0.00 | - | 2 | 703 | 46.50% |
| SPXW240830C04725000 | 2024-03-27 2:50PM EDT | 2024-08-30 | 632.32 | 472.90 | 514.00 | 0.00 | - | 2 | 5 | 31.12% |
| SPX240920C04725000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 486.68 | 458.90 | 469.40 | 0.00 | - | 2 | 0 | 24.78% |
| SPXW240930C04725000 | 2024-04-22 2:05PM EDT | 2024-09-30 | 474.32 | 470.00 | 478.70 | 0.00 | - | 2 | 0 | 24.75% |
| SPX241018C04725000 | 2024-04-29 1:38PM EDT | 2024-10-18 | 553.58 | 489.30 | 498.20 | 0.00 | - | 2 | 0 | 24.98% |
| SPX241115C04725000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 550.64 | 520.60 | 529.50 | 0.00 | - | 2 | 0 | 25.47% |
| SPX241220C04725000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 511.91 | 551.50 | 557.00 | 0.00 | - | 10 | 0 | 25.35% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 2024-12-31 | 592.09 | 559.20 | 567.90 | 0.00 | - | 14 | 0 | 25.49% |
| SPX250117C04725000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 609.32 | 576.60 | 584.60 | 0.00 | - | 1 | 0 | 25.71% |
| SPX250221C04725000 | 2024-04-29 1:38PM EDT | 2025-02-21 | 667.38 | 604.90 | 613.90 | 0.00 | - | 2 | 0 | 25.89% |
| SPX250321C04725000 | 2024-04-25 2:19PM EDT | 2025-03-21 | 641.24 | 626.90 | 634.10 | 0.00 | - | 2 | 0 | 25.89% |
| SPX250620C04725000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 682.25 | 694.50 | 704.50 | 0.00 | - | 24 | 0 | 26.39% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04725000 | 2024-05-01 3:50PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,730 | 0 | 39.36% |
| SPXW240503P04725000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 83 | 0 | 32.79% |
| SPXW240506P04725000 | 2024-05-02 1:36AM EDT | 2024-05-06 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 5 | 0 | 21.58% |
| SPXW240507P04725000 | 2024-05-01 3:01PM EDT | 2024-05-07 | 0.45 | 0.40 | 0.50 | 0.00 | - | 3 | 0 | 20.61% |
| SPXW240508P04725000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.90 | 0.55 | 0.65 | 0.00 | - | 104 | 0 | 19.76% |
| SPXW240509P04725000 | 2024-05-01 3:47PM EDT | 2024-05-09 | 1.00 | 0.85 | 0.95 | 0.00 | - | 11 | 0 | 19.52% |
| SPXW240510P04725000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 1.63 | 1.15 | 1.30 | 0.00 | - | 16 | 0 | 19.31% |
| SPXW240513P04725000 | 2024-05-01 3:01PM EDT | 2024-05-13 | 1.27 | 1.60 | 1.75 | 0.00 | - | 1 | 0 | 17.56% |
| SPXW240514P04725000 | 2024-05-01 5:45AM EDT | 2024-05-14 | 3.87 | 2.00 | 2.15 | 0.00 | - | 2 | 0 | 17.49% |
| SPXW240515P04725000 | 2024-05-01 10:56PM EDT | 2024-05-15 | 2.88 | 2.65 | 2.80 | -0.60 | -17.24% | 1 | 0 | 17.69% |
| SPXW240516P04725000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 3.82 | 3.10 | 3.30 | 0.00 | - | 7 | 0 | 17.64% |
| SPXW240517P04725000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 2.72 | 3.60 | 3.70 | 0.00 | - | 2 | 0 | 17.47% |
| SPXW240520P04725000 | 2024-05-01 3:59PM EDT | 2024-05-20 | 5.95 | 4.00 | 4.30 | 0.00 | - | 16 | 0 | 16.54% |
| SPXW240521P04725000 | 2024-05-01 12:51PM EDT | 2024-05-21 | 7.27 | 4.60 | 4.80 | 0.00 | - | 1 | 0 | 16.50% |
| SPXW240522P04725000 | 2024-04-26 2:35PM EDT | 2024-05-22 | 6.00 | 5.10 | 5.40 | 0.00 | - | 3 | 0 | 16.52% |
| SPXW240523P04725000 | 2024-05-01 3:35PM EDT | 2024-05-23 | 6.05 | 5.80 | 6.10 | 0.00 | - | 11 | 0 | 16.59% |
| SPXW240524P04725000 | 2024-05-01 2:35PM EDT | 2024-05-24 | 7.70 | 6.30 | 6.60 | 0.00 | - | 1 | 0 | 16.53% |
| SPXW240531P04725000 | 2024-05-01 4:06PM EDT | 2024-05-31 | 11.50 | 8.90 | 9.20 | 0.00 | - | 433 | 0 | 15.71% |
| SPXW240607P04725000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 11.16 | 12.70 | 13.20 | 0.00 | - | 5 | 0 | 15.60% |
| SPXW240614P04725000 | 2024-05-01 3:15PM EDT | 2024-06-14 | 14.22 | 17.30 | 17.90 | 0.00 | - | 6 | 0 | 15.67% |
| SPX240621P04725000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 23.07 | 19.70 | 20.10 | 0.00 | - | 2,033 | 0 | 15.10% |
| SPXW240628P04725000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 20.66 | 24.00 | 24.50 | 0.00 | - | 5 | 0 | 15.13% |
| SPX240719P04725000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 40.28 | 33.70 | 34.20 | 0.00 | - | 1 | 0 | 14.63% |
| SPXW240731P04725000 | 2024-04-30 10:55AM EDT | 2024-07-31 | 34.49 | 39.60 | 40.30 | 0.00 | - | 1 | 0 | 14.54% |
| SPXW240816P04725000 | 2024-05-01 10:36AM EDT | 2024-08-16 | 53.91 | 47.10 | 47.70 | 0.00 | - | 12 | 0 | 14.38% |
| SPXW240830P04725000 | 2024-04-26 2:12PM EDT | 2024-08-30 | 49.38 | 53.70 | 54.40 | 0.00 | - | 1 | 0 | 14.32% |
| SPX240920P04725000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 70.16 | 62.20 | 62.90 | 0.00 | - | 31 | 0 | 14.12% |
| SPXW240930P04725000 | 2024-05-01 1:36PM EDT | 2024-09-30 | 73.18 | 66.00 | 66.90 | 0.00 | - | 11 | 0 | 14.05% |
| SPX241018P04725000 | 2024-05-01 3:15PM EDT | 2024-10-18 | 67.77 | 74.10 | 74.90 | 0.00 | - | 41 | 0 | 14.03% |
| SPX241115P04725000 | 2024-05-01 10:50AM EDT | 2024-11-15 | 96.78 | 89.60 | 90.70 | 0.00 | - | 2 | 0 | 14.33% |
| SPX241220P04725000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 99.42 | 103.00 | 103.70 | 0.00 | - | 2 | 0 | 14.18% |
| SPXW241231P04725000 | 2024-05-01 3:28PM EDT | 2024-12-31 | 99.27 | 105.40 | 106.20 | 0.00 | - | 18 | 0 | 14.04% |
| SPX250117P04725000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 118.30 | 111.00 | 112.00 | 0.00 | - | 23 | 0 | 13.98% |
| SPX250221P04725000 | 2024-04-22 12:57PM EDT | 2025-02-21 | 147.55 | 122.50 | 123.90 | 0.00 | - | 12 | 0 | 13.90% |
| SPX250321P04725000 | 2024-05-01 12:45PM EDT | 2025-03-21 | 141.99 | 133.30 | 134.40 | 0.00 | - | 20 | 0 | 13.93% |
| SPXW250331P04725000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 131.42 | 135.60 | 137.10 | 0.00 | - | 1 | 0 | 13.88% |
| SPX250417P04725000 | 2024-04-23 1:34PM EDT | 2025-04-17 | 145.28 | 141.50 | 143.50 | 0.00 | - | 2 | 0 | 13.91% |
| SPX250516P04725000 | 2024-04-23 1:34PM EDT | 2025-05-16 | 154.53 | 150.10 | 152.50 | 0.00 | - | - | 0 | 13.87% |
| SPX250620P04725000 | 2024-04-25 12:18PM EDT | 2025-06-20 | 171.95 | 159.80 | 162.00 | 0.00 | - | 47 | 0 | 13.78% |
© 2024 Yahoo. All rights reserved.