S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4775.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04775000 | 2024-04-02 1:07PM EDT | 2024-05-03 | 452.46 | 270.60 | 278.90 | 0.00 | - | - | 0 | 78.89% |
| SPXW240507C04775000 | 2024-04-18 10:18AM EDT | 2024-05-07 | 283.58 | 271.90 | 280.50 | 0.00 | - | - | 0 | 48.77% |
| SPXW240514C04775000 | 2024-04-25 10:42AM EDT | 2024-05-14 | 247.27 | 277.30 | 285.10 | 0.00 | - | - | 0 | 34.82% |
| SPXW240517C04775000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 263.85 | 281.80 | 289.00 | 0.00 | - | 1 | 0 | 32.64% |
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 2024-05-22 | 293.92 | 285.10 | 292.50 | 0.00 | - | - | 0 | 29.45% |
| SPXW240524C04775000 | 2024-04-16 10:28AM EDT | 2024-05-24 | 331.24 | 290.20 | 297.20 | 0.00 | - | - | 0 | 29.36% |
| SPXW240531C04775000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 320.58 | 296.60 | 304.00 | 0.00 | - | 50 | 0 | 27.21% |
| SPXW240607C04775000 | 2024-04-15 10:42AM EDT | 2024-06-07 | 420.03 | 304.30 | 310.50 | 0.00 | - | - | 0 | 25.77% |
| SPXW240614C04775000 | 2024-04-22 1:57PM EDT | 2024-06-14 | 319.89 | 313.50 | 321.00 | 0.00 | - | - | 0 | 25.47% |
| SPXW240621C04775000 | 2024-03-20 10:14AM EDT | 2024-06-21 | 487.54 | 280.50 | 292.60 | 0.00 | - | 1 | 234 | 18.91% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-04-18 2:50PM EDT | 2024-07-19 | 355.86 | 352.60 | 359.30 | 0.00 | - | 4 | 0 | 23.79% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 22.32% |
| SPX240816C04775000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 433.00 | 381.90 | 388.90 | 0.00 | - | 1 | 0 | 23.50% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 396.70 | 404.50 | 0.00 | - | 2 | 0 | 23.59% |
| SPX240920C04775000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 446.48 | 416.70 | 425.40 | 0.00 | - | 2 | 0 | 23.61% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 424.20 | 434.80 | 0.00 | - | 2 | 0 | 23.61% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 443.70 | 453.50 | 0.00 | - | 2 | 0 | 23.80% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 479.20 | 484.40 | 0.00 | - | 2 | 0 | 24.30% |
| SPX241220C04775000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 540.60 | 509.40 | 514.20 | 0.00 | - | 2 | 0 | 24.39% |
| SPXW241231C04775000 | 2024-05-01 12:23PM EDT | 2024-12-31 | 504.91 | 516.50 | 525.20 | 0.00 | - | 2 | 0 | 24.55% |
| SPX250117C04775000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 522.34 | 534.30 | 542.10 | 0.00 | - | 2 | 0 | 24.79% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 556.20 | 563.90 | 572.00 | 0.00 | - | 125 | 0 | 25.04% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 587.00 | 594.10 | 0.00 | - | 12 | 0 | 25.17% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 586.00 | 609.10 | 0.00 | - | - | 0 | 25.61% |
| SPX250417C04775000 | 2024-04-22 11:38AM EDT | 2025-04-17 | 587.71 | 608.70 | 620.90 | 0.00 | - | - | 0 | 25.62% |
| SPX250516C04775000 | 2024-04-22 11:38AM EDT | 2025-05-16 | 609.70 | 631.20 | 642.20 | 0.00 | - | - | 0 | 25.72% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04775000 | 2024-05-01 3:59PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 593 | 0 | 33.01% |
| SPXW240503P04775000 | 2024-05-01 4:02PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.25 | 0.00 | - | 495 | 0 | 27.66% |
| SPXW240506P04775000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 0.45 | 0.35 | 0.45 | 0.00 | - | 41 | 0 | 18.84% |
| SPXW240507P04775000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.85 | 0.55 | 0.70 | 0.00 | - | 14 | 0 | 18.28% |
| SPXW240508P04775000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 1.15 | 0.85 | 0.95 | 0.00 | - | 155 | 0 | 17.72% |
| SPXW240509P04775000 | 2024-05-01 10:13AM EDT | 2024-05-09 | 2.95 | 1.25 | 1.40 | 0.00 | - | 3 | 0 | 17.64% |
| SPXW240510P04775000 | 2024-05-02 5:37AM EDT | 2024-05-10 | 1.85 | 1.75 | 1.85 | -0.60 | -19.67% | 25 | 0 | 17.46% |
| SPXW240513P04775000 | 2024-05-01 9:47AM EDT | 2024-05-13 | 4.18 | 2.35 | 2.45 | 0.00 | - | 50 | 0 | 15.92% |
| SPXW240514P04775000 | 2024-04-23 2:05PM EDT | 2024-05-14 | 6.94 | 2.95 | 3.10 | 0.00 | - | 1 | 0 | 16.03% |
| SPXW240515P04775000 | 2024-05-01 3:11PM EDT | 2024-05-15 | 3.12 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 16.55% |
| SPXW240516P04775000 | 2024-05-01 3:51PM EDT | 2024-05-16 | 5.42 | 4.70 | 4.90 | 0.00 | - | 12 | 0 | 16.46% |
| SPX240517P04775000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 7.07 | 5.00 | 5.20 | 0.00 | - | 193 | 0 | 16.16% |
| SPXW240520P04775000 | 2024-05-01 9:45AM EDT | 2024-05-20 | 9.20 | 6.10 | 6.30 | 0.00 | - | 37 | 0 | 15.52% |
| SPXW240521P04775000 | 2024-04-22 3:04PM EDT | 2024-05-21 | 17.70 | 6.70 | 7.00 | 0.00 | - | 165 | 0 | 15.53% |
| SPXW240522P04775000 | 2024-05-01 3:03PM EDT | 2024-05-22 | 5.60 | 7.50 | 7.70 | 0.00 | - | 24 | 0 | 15.53% |
| SPXW240523P04775000 | 2024-04-25 9:40AM EDT | 2024-05-23 | 22.03 | 8.40 | 8.70 | 0.00 | - | 5 | 0 | 15.66% |
| SPXW240524P04775000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 6.40 | 9.10 | 9.40 | 0.00 | - | 19 | 0 | 15.64% |
| SPXW240528P04775000 | 2024-05-01 3:47PM EDT | 2024-05-28 | 10.20 | 10.20 | 10.50 | 0.00 | - | 21 | 0 | 14.89% |
| SPXW240529P04775000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 14.00 | 10.90 | 11.20 | 0.00 | - | 22 | 0 | 14.89% |
| SPXW240531P04775000 | 2024-05-01 4:04PM EDT | 2024-05-31 | 15.70 | 12.50 | 12.90 | 0.00 | - | 218 | 0 | 15.00% |
| SPXW240603P04775000 | 2024-05-01 9:55AM EDT | 2024-06-03 | 18.80 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 14.66% |
| SPXW240607P04775000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 14.51 | 17.10 | 17.60 | 0.00 | - | 3 | 0 | 14.89% |
| SPXW240614P04775000 | 2024-05-01 3:42PM EDT | 2024-06-14 | 23.64 | 22.50 | 22.90 | 0.00 | - | 44 | 0 | 14.95% |
| SPXW240621P04775000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 27.28 | 26.00 | 26.30 | 0.00 | - | 15 | 0 | 14.60% |
| SPXW240628P04775000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 25.21 | 29.90 | 30.40 | 0.00 | - | 2 | 0 | 14.48% |
| SPXW240719P04775000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 36.20 | 40.90 | 41.30 | 0.00 | - | 21 | 0 | 14.07% |
| SPXW240731P04775000 | 2024-04-30 9:52AM EDT | 2024-07-31 | 39.50 | 46.80 | 47.40 | 0.00 | - | 1 | 0 | 13.93% |
| SPXW240816P04775000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 47.00 | 55.20 | 55.70 | 0.00 | - | 6 | 0 | 13.84% |
| SPXW240830P04775000 | 2024-04-29 11:21AM EDT | 2024-08-30 | 53.08 | 61.70 | 62.40 | 0.00 | - | 1 | 0 | 13.75% |
| SPX240920P04775000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 70.98 | 71.40 | 71.90 | 0.00 | - | 2 | 0 | 13.63% |
| SPXW240930P04775000 | 2024-05-01 12:32PM EDT | 2024-09-30 | 82.33 | 75.40 | 76.20 | 0.00 | - | 12 | 0 | 13.58% |
| SPX241018P04775000 | 2024-05-01 3:03PM EDT | 2024-10-18 | 74.68 | 83.20 | 84.10 | 0.00 | - | 37 | 0 | 13.53% |
| SPX241115P04775000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 102.48 | 99.80 | 101.00 | 0.00 | - | 55 | 0 | 13.88% |
| SPX241220P04775000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 108.57 | 113.20 | 114.20 | 0.00 | - | 1 | 0 | 13.75% |
| SPXW241231P04775000 | 2024-05-01 1:23PM EDT | 2024-12-31 | 124.29 | 116.50 | 117.30 | 0.00 | - | 502 | 0 | 13.65% |
| SPX250117P04775000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 112.98 | 121.70 | 122.90 | 0.00 | - | 24 | 0 | 13.57% |
| SPX250221P04775000 | 2024-05-01 12:15PM EDT | 2025-02-21 | 141.40 | 133.90 | 135.60 | 0.00 | - | 1 | 0 | 13.53% |
| SPX250321P04775000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 140.10 | 144.60 | 145.80 | 0.00 | - | 23 | 0 | 13.54% |
| SPXW250331P04775000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 140.87 | 148.20 | 149.10 | 0.00 | - | 1 | 0 | 13.53% |
| SPX250417P04775000 | 2024-04-23 3:58PM EDT | 2025-04-17 | 155.18 | 153.00 | 155.20 | 0.00 | - | - | 0 | 13.54% |
| SPX250516P04775000 | 2024-04-23 3:58PM EDT | 2025-05-16 | 164.52 | 161.80 | 164.30 | 0.00 | - | - | 0 | 13.50% |
| SPX250620P04775000 | 2024-04-30 2:21PM EDT | 2025-06-20 | 166.30 | 171.40 | 173.80 | 0.00 | - | 26 | 0 | 13.41% |
© 2024 Yahoo. All rights reserved.