S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4750.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04750000 | 2024-04-26 9:50AM EDT | 2024-05-02 | 347.74 | 285.30 | 296.10 | 0.00 | - | 12 | 0 | 104.94% |
| SPXW240503C04750000 | 2024-04-30 4:01PM EDT | 2024-05-03 | 287.40 | 286.50 | 297.10 | 0.00 | - | 11 | 0 | 75.45% |
| SPXW240507C04750000 | 2024-04-22 8:12AM EDT | 2024-05-07 | 260.20 | 287.30 | 298.40 | 0.00 | - | 3 | 0 | 47.67% |
| SPXW240510C04750000 | 2024-04-25 1:34PM EDT | 2024-05-10 | 298.85 | 292.80 | 300.00 | 0.00 | - | 18 | 0 | 39.70% |
| SPXW240513C04750000 | 2024-04-05 1:41PM EDT | 2024-05-13 | 490.91 | 294.00 | 301.20 | 0.00 | - | 38 | 0 | 34.88% |
| SPXW240515C04750000 | 2024-04-23 7:48AM EDT | 2024-05-15 | 296.10 | 294.80 | 302.10 | 0.00 | - | - | 0 | 32.63% |
| SPX240517C04750000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 359.83 | 297.80 | 305.10 | 0.00 | - | 1 | 0 | 31.58% |
| SPXW240520C04750000 | 2024-04-25 9:49AM EDT | 2024-05-20 | 279.09 | 299.20 | 306.40 | 0.00 | - | - | 0 | 29.39% |
| SPXW240524C04750000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 306.68 | 306.70 | 314.00 | 0.00 | - | 1 | 0 | 28.83% |
| SPXW240531C04750000 | 2024-04-30 4:13PM EDT | 2024-05-31 | 314.09 | 316.10 | 317.00 | 0.00 | - | 4 | 0 | 25.96% |
| SPXW240607C04750000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 306.51 | 321.30 | 327.10 | 0.00 | - | 1 | 0 | 25.46% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 2024-06-14 | 343.92 | 328.60 | 336.20 | 0.00 | - | - | 0 | 25.02% |
| SPXW240621C04750000 | 2024-04-23 9:35AM EDT | 2024-06-21 | 345.85 | 337.10 | 343.40 | 0.00 | - | 1 | 0 | 24.44% |
| SPXW240628C04750000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 409.93 | 348.10 | 348.90 | 0.00 | - | 1 | 0 | 23.76% |
| SPXW240719C04750000 | 2024-04-24 12:06PM EDT | 2024-07-19 | 398.78 | 368.80 | 375.10 | 0.00 | - | - | 0 | 23.70% |
| SPX240816C04750000 | 2024-04-25 10:55AM EDT | 2024-08-16 | 379.93 | 397.30 | 403.70 | 0.00 | - | 11 | 0 | 23.39% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 412.50 | 419.70 | 0.00 | - | 2 | 0 | 23.55% |
| SPX240920C04750000 | 2024-04-30 2:28PM EDT | 2024-09-20 | 460.09 | 434.30 | 436.50 | 0.00 | - | 2 | 0 | 23.24% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 438.20 | 449.70 | 0.00 | - | 2 | 0 | 23.59% |
| SPX241018C04750000 | 2024-04-22 12:51PM EDT | 2024-10-18 | 448.32 | 457.70 | 469.10 | 0.00 | - | 13 | 0 | 23.86% |
| SPX241115C04750000 | 2024-04-30 1:56PM EDT | 2024-11-15 | 525.51 | 491.60 | 498.80 | 0.00 | - | 6 | 0 | 24.30% |
| SPX241220C04750000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 560.05 | 524.80 | 526.80 | 0.00 | - | 2 | 0 | 24.28% |
| SPXW241231C04750000 | 2024-04-26 3:24PM EDT | 2024-12-31 | 596.51 | 530.70 | 539.50 | 0.00 | - | 28 | 0 | 24.56% |
| SPX250117C04750000 | 2024-05-01 9:58AM EDT | 2025-01-17 | 541.09 | 550.80 | 553.90 | 0.00 | - | 32 | 0 | 24.66% |
| SPX250221C04750000 | 2024-03-22 2:24PM EDT | 2025-02-21 | 779.43 | 541.50 | 567.20 | 0.00 | - | 1 | 121 | 23.94% |
| SPX250321C04750000 | 2024-05-01 2:55PM EDT | 2025-03-21 | 638.91 | 599.80 | 608.10 | 0.00 | - | 10 | 0 | 25.19% |
| SPXW250331C04750000 | 2024-04-22 9:32AM EDT | 2025-03-31 | 595.97 | 600.50 | 622.00 | 0.00 | - | 1 | 0 | 25.58% |
| SPX250516C04750000 | 2024-04-23 1:38PM EDT | 2025-05-16 | 685.90 | 642.80 | 655.50 | 0.00 | - | - | 0 | 25.72% |
| SPX250620C04750000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 695.01 | 671.80 | 676.30 | 0.00 | - | 10 | 0 | 25.65% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04750000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 610 | 0 | 38.67% |
| SPXW240503P04750000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1,468 | 0 | 30.23% |
| SPXW240506P04750000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1,126 | 0 | 20.56% |
| SPXW240507P04750000 | 2024-05-01 3:49PM EDT | 2024-05-07 | 0.55 | 0.50 | 0.65 | 0.00 | - | 22 | 0 | 19.72% |
| SPXW240508P04750000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1,348 | 0 | 19.14% |
| SPXW240509P04750000 | 2024-05-01 10:00AM EDT | 2024-05-09 | 2.20 | 1.10 | 1.30 | 0.00 | - | 1 | 0 | 18.96% |
| SPXW240510P04750000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 2.10 | 1.60 | 1.75 | 0.00 | - | 497 | 0 | 18.79% |
| SPXW240513P04750000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 2.05 | 2.15 | 2.35 | 0.00 | - | 4 | 0 | 17.15% |
| SPXW240514P04750000 | 2024-05-01 4:09PM EDT | 2024-05-14 | 3.23 | 2.70 | 2.90 | 0.00 | - | 29 | 0 | 17.15% |
| SPXW240515P04750000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 4.71 | 3.70 | 3.90 | 0.00 | - | 12 | 0 | 17.54% |
| SPXW240516P04750000 | 2024-05-01 3:49PM EDT | 2024-05-16 | 4.10 | 4.30 | 4.60 | 0.00 | - | 20 | 0 | 17.56% |
| SPXW240517P04750000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 6.10 | 5.00 | 5.20 | 0.00 | - | 938 | 0 | 17.47% |
| SPXW240520P04750000 | 2024-05-01 3:44PM EDT | 2024-05-20 | 5.78 | 5.70 | 5.90 | 0.00 | - | 29 | 0 | 16.50% |
| SPXW240521P04750000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 5.90 | 6.30 | 6.60 | 0.00 | - | 3 | 0 | 16.52% |
| SPXW240522P04750000 | 2024-05-01 3:51PM EDT | 2024-05-22 | 6.91 | 7.00 | 7.20 | 0.00 | - | 26 | 0 | 16.47% |
| SPXW240523P04750000 | 2024-05-01 3:54PM EDT | 2024-05-23 | 9.00 | 7.90 | 8.20 | 0.00 | - | 14 | 0 | 16.62% |
| SPXW240524P04750000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 10.07 | 8.60 | 8.80 | 0.00 | - | 203 | 0 | 16.56% |
| SPXW240528P04750000 | 2024-05-01 3:47PM EDT | 2024-05-28 | 8.70 | 9.70 | 10.00 | 0.00 | - | 21 | 0 | 15.81% |
| SPXW240529P04750000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 12.10 | 10.40 | 10.60 | 0.00 | - | 17 | 0 | 15.77% |
| SPXW240530P04750000 | 2024-05-01 3:55PM EDT | 2024-05-30 | 12.90 | 11.20 | 11.50 | 0.00 | - | 3 | 0 | 15.85% |
| SPXW240531P04750000 | 2024-05-01 4:17PM EDT | 2024-05-31 | 13.70 | 11.90 | 12.20 | 0.00 | - | 482 | 0 | 15.85% |
| SPXW240603P04750000 | 2024-05-01 3:37PM EDT | 2024-06-03 | 11.50 | 12.90 | 13.30 | 0.00 | - | 2 | 0 | 15.50% |
| SPXW240604P04750000 | 2024-04-30 12:11PM EDT | 2024-06-04 | 11.86 | 13.70 | 14.10 | 0.00 | - | 1 | 0 | 15.53% |
| SPXW240607P04750000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 12.65 | 16.30 | 16.60 | 0.00 | - | 25 | 0 | 15.66% |
| SPXW240610P04750000 | 2024-05-01 4:09PM EDT | 2024-06-10 | 19.08 | 17.30 | 17.70 | 0.00 | - | 59 | 0 | 15.37% |
| SPXW240614P04750000 | 2024-05-01 3:54PM EDT | 2024-06-14 | 23.46 | 21.40 | 21.90 | 0.00 | - | 46 | 0 | 15.72% |
| SPX240621P04750000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 24.06 | 24.30 | 24.70 | 0.00 | - | 1,011 | 0 | 15.23% |
| SPXW240628P04750000 | 2024-05-01 3:54PM EDT | 2024-06-28 | 30.88 | 28.70 | 29.00 | 0.00 | - | 2,966 | 0 | 15.14% |
| SPX240719P04750000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 38.54 | 39.10 | 39.40 | 0.00 | - | 367 | 0 | 14.63% |
| SPXW240731P04750000 | 2024-05-01 4:11PM EDT | 2024-07-31 | 48.81 | 45.40 | 45.90 | 0.00 | - | 53 | 0 | 14.54% |
| SPXW240816P04750000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 44.90 | 53.50 | 54.00 | 0.00 | - | 83 | 0 | 14.42% |
| SPXW240830P04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 51.05 | 59.90 | 60.40 | 0.00 | - | 2 | 0 | 14.28% |
| SPX240920P04750000 | 2024-05-01 2:27PM EDT | 2024-09-20 | 68.94 | 69.10 | 69.80 | 0.00 | - | 10 | 0 | 14.14% |
| SPXW240930P04750000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 66.06 | 73.20 | 73.80 | 0.00 | - | 14 | 0 | 14.05% |
| SPX241018P04750000 | 2024-05-01 3:44PM EDT | 2024-10-18 | 79.40 | 80.90 | 81.70 | 0.00 | - | 8 | 0 | 13.99% |
| SPX241115P04750000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 89.74 | 97.30 | 98.30 | 0.00 | - | 125 | 0 | 14.31% |
| SPX241220P04750000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 114.92 | 110.50 | 111.50 | 0.00 | - | 512 | 0 | 14.16% |
| SPXW241231P04750000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 102.83 | 113.70 | 114.40 | 0.00 | - | 12 | 0 | 14.04% |
| SPX250117P04750000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 123.50 | 119.00 | 120.10 | 0.00 | - | 104 | 0 | 13.97% |
| SPX250221P04750000 | 2024-04-26 4:03PM EDT | 2025-02-21 | 121.73 | 131.20 | 132.40 | 0.00 | - | 150 | 0 | 13.89% |
| SPX250321P04750000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 132.71 | 141.60 | 143.00 | 0.00 | - | 5 | 0 | 13.92% |
| SPXW250331P04750000 | 2024-04-29 11:47AM EDT | 2025-03-31 | 131.77 | 144.90 | 146.00 | 0.00 | - | 5 | 0 | 13.88% |
| SPX250417P04750000 | 2024-04-30 12:46PM EDT | 2025-04-17 | 146.20 | 150.00 | 151.50 | 0.00 | - | 150 | 0 | 13.86% |
| SPX250516P04750000 | 2024-04-30 3:53PM EDT | 2025-05-16 | 157.37 | 158.30 | 160.90 | 0.00 | - | 2 | 0 | 13.83% |
| SPX250620P04750000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 160.20 | 168.40 | 170.10 | 0.00 | - | 8 | 0 | 13.71% |
| SPX251219P04750000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 203.60 | 212.30 | 218.50 | 0.00 | - | 1 | 0 | 13.51% |
© 2024 Yahoo. All rights reserved.