S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4730.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04730000 | 2024-05-01 11:09AM EDT | 2024-05-03 | 300.06 | 308.20 | 316.80 | 0.00 | - | 4 | 0 | 80.06% |
| SPX240517C04730000 | 2024-04-30 3:11PM EDT | 2024-05-17 | 349.92 | 317.50 | 325.20 | 0.00 | - | 4 | 0 | 33.08% |
| SPXW240531C04730000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 336.96 | 332.30 | 339.80 | 0.00 | - | 10 | 0 | 27.76% |
| SPXW240607C04730000 | 2024-04-26 4:05PM EDT | 2024-06-07 | 403.58 | 340.00 | 346.60 | 0.00 | - | 2 | 0 | 26.42% |
| SPX240621C04730000 | 2024-04-26 9:40AM EDT | 2024-06-21 | 403.91 | 354.10 | 361.10 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 2024-06-28 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 43.71% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 437.62 | 384.90 | 392.70 | 0.00 | - | - | 0 | 24.21% |
| SPXW240731C04730000 | 2024-05-01 11:48AM EDT | 2024-07-31 | 391.54 | 397.60 | 405.70 | 0.00 | - | 1 | 0 | 24.09% |
| SPXW240830C04730000 | 2024-03-27 3:26PM EDT | 2024-08-30 | 627.99 | 468.60 | 509.60 | 0.00 | - | 2 | 279 | 30.99% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 2024-10-18 | 467.84 | 475.30 | 484.20 | 0.00 | - | 2 | 0 | 24.10% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04730000 | 2024-05-01 3:45PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 144 | 0 | 38.67% |
| SPXW240503P04730000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 168 | 0 | 32.28% |
| SPXW240506P04730000 | 2024-05-01 3:46PM EDT | 2024-05-06 | 0.30 | 0.25 | 0.35 | 0.00 | - | 317 | 0 | 21.24% |
| SPXW240507P04730000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.65 | 0.40 | 0.55 | 0.00 | - | 8 | 0 | 20.56% |
| SPXW240508P04730000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 0.90 | 0.60 | 0.75 | 0.00 | - | 53 | 0 | 19.86% |
| SPXW240509P04730000 | 2024-05-01 4:00PM EDT | 2024-05-09 | 1.30 | 0.95 | 1.05 | 0.00 | - | 7 | 0 | 19.52% |
| SPXW240510P04730000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 1.53 | 1.30 | 1.45 | 0.00 | - | 35 | 0 | 19.36% |
| SPXW240513P04730000 | 2024-04-29 1:56PM EDT | 2024-05-13 | 1.70 | 1.75 | 1.95 | 0.00 | - | 5 | 0 | 17.63% |
| SPXW240515P04730000 | 2024-04-30 12:47PM EDT | 2024-05-15 | 3.90 | 3.10 | 3.30 | 0.00 | - | 28 | 0 | 17.99% |
| SPXW240516P04730000 | 2024-04-30 3:48PM EDT | 2024-05-16 | 4.10 | 3.60 | 3.90 | 0.00 | - | 20 | 0 | 17.98% |
| SPX240517P04730000 | 2024-05-01 2:30PM EDT | 2024-05-17 | 4.27 | 3.90 | 4.10 | 0.00 | - | 18 | 0 | 17.59% |
| SPXW240524P04730000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 9.81 | 7.30 | 7.50 | 0.00 | - | 17 | 0 | 16.81% |
| SPXW240531P04730000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 12.05 | 10.20 | 10.50 | 0.00 | - | 13 | 0 | 16.05% |
| SPXW240607P04730000 | 2024-05-01 1:41PM EDT | 2024-06-07 | 17.20 | 14.20 | 14.70 | 0.00 | - | 9 | 0 | 15.89% |
| SPXW240621P04730000 | 2024-05-01 11:04AM EDT | 2024-06-21 | 25.40 | 22.30 | 22.60 | 0.00 | - | 45 | 0 | 15.51% |
| SPXW240628P04730000 | 2024-05-01 10:17AM EDT | 2024-06-28 | 31.05 | 25.80 | 26.30 | 0.00 | - | 20 | 0 | 15.33% |
| SPXW240719P04730000 | 2024-04-24 10:00AM EDT | 2024-07-19 | 37.27 | 36.40 | 37.00 | 0.00 | - | 4 | 0 | 14.92% |
| SPXW240731P04730000 | 2024-04-30 9:57AM EDT | 2024-07-31 | 35.00 | 42.10 | 42.90 | 0.00 | - | 3 | 0 | 14.76% |
| SPX240816P04730000 | 2024-04-25 3:25PM EDT | 2024-08-16 | 53.16 | 49.60 | 50.60 | 0.00 | - | 2 | 0 | 14.60% |
| SPXW240830P04730000 | 2024-04-19 11:09AM EDT | 2024-08-30 | 82.63 | 56.20 | 57.10 | 0.00 | - | 48 | 0 | 14.49% |
| SPXW240920P04730000 | 2024-04-30 4:13PM EDT | 2024-09-20 | 68.75 | 65.90 | 66.60 | 0.00 | - | 1 | 0 | 14.37% |
| SPXW240930P04730000 | 2024-04-17 12:56PM EDT | 2024-09-30 | 97.32 | 69.40 | 70.40 | 0.00 | - | - | 0 | 14.26% |
| SPX241018P04730000 | 2024-04-25 12:26PM EDT | 2024-10-18 | 86.25 | 76.70 | 78.00 | 0.00 | - | - | 0 | 14.19% |
© 2024 Yahoo. All rights reserved.