S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4790.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04790000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 252.33 | 250.50 | 261.50 | 0.00 | - | - | 0 | 72.10% |
| SPXW240510C04790000 | 2024-04-24 9:51AM EDT | 2024-05-10 | 314.00 | 257.10 | 265.30 | 0.00 | - | - | 0 | 38.23% |
| SPXW240517C04790000 | 2024-04-11 3:17PM EDT | 2024-05-17 | 444.96 | 262.80 | 271.20 | 0.00 | - | 2 | 0 | 30.58% |
| SPXW240523C04790000 | 2024-05-01 2:35PM EDT | 2024-05-23 | 264.40 | 271.30 | 277.40 | 0.00 | - | 1 | 0 | 27.74% |
| SPXW240524C04790000 | 2024-04-17 11:03AM EDT | 2024-05-24 | 313.69 | 272.90 | 280.00 | 0.00 | - | - | 0 | 27.79% |
| SPXW240531C04790000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 315.75 | 277.90 | 287.40 | 0.00 | - | 1 | 0 | 25.96% |
| SPXW240607C04790000 | 2024-04-25 10:28AM EDT | 2024-06-07 | 276.37 | 287.40 | 294.80 | 0.00 | - | 2 | 0 | 24.81% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 303.10 | 311.20 | 0.00 | - | 15 | 0 | 23.75% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 378.94 | 312.40 | 320.40 | 0.00 | - | 1 | 0 | 23.61% |
| SPX240719C04790000 | 2024-04-23 10:43AM EDT | 2024-07-19 | 371.30 | 335.70 | 344.10 | 0.00 | - | - | 0 | 23.13% |
| SPXW240731C04790000 | 2024-04-23 9:49AM EDT | 2024-07-31 | 369.78 | 349.00 | 357.80 | 0.00 | - | 3 | 0 | 23.09% |
| SPXW240816C04790000 | 2024-04-15 9:35AM EDT | 2024-08-16 | 500.20 | 366.00 | 375.10 | 0.00 | - | 1 | 0 | 23.05% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 401.10 | 409.90 | 0.00 | - | 2 | 0 | 23.05% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 409.90 | 418.70 | 0.00 | - | - | 0 | 23.01% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04790000 | 2024-05-01 4:09PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.05 | 0.00 | - | 299 | 0 | 31.15% |
| SPXW240503P04790000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 40 | 0 | 26.71% |
| SPXW240506P04790000 | 2024-05-01 3:40PM EDT | 2024-05-06 | 0.50 | 0.35 | 0.45 | 0.00 | - | 51 | 0 | 17.80% |
| SPXW240507P04790000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 0.95 | 0.65 | 0.75 | 0.00 | - | 10 | 0 | 17.46% |
| SPXW240508P04790000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 1.50 | 0.95 | 1.10 | 0.00 | - | 43 | 0 | 17.16% |
| SPXW240509P04790000 | 2024-05-01 12:44PM EDT | 2024-05-09 | 3.09 | 1.45 | 1.60 | 0.00 | - | 9 | 0 | 17.10% |
| SPXW240510P04790000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.90 | 2.05 | 2.20 | 0.00 | - | 76 | 0 | 17.08% |
| SPXW240513P04790000 | 2024-05-01 3:16PM EDT | 2024-05-13 | 1.97 | 2.70 | 2.90 | 0.00 | - | 3 | 0 | 15.62% |
| SPXW240514P04790000 | 2024-04-23 2:39PM EDT | 2024-05-14 | 7.41 | 3.40 | 3.60 | 0.00 | - | - | 0 | 15.70% |
| SPXW240515P04790000 | 2024-05-01 3:54PM EDT | 2024-05-15 | 6.03 | 4.70 | 4.90 | 0.00 | - | 60 | 0 | 16.20% |
| SPXW240516P04790000 | 2024-04-30 9:45AM EDT | 2024-05-16 | 4.05 | 5.40 | 5.70 | 0.00 | - | 9 | 0 | 16.22% |
| SPX240517P04790000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 4.20 | 5.80 | 6.10 | 0.00 | - | 743 | 0 | 15.97% |
| SPXW240520P04790000 | 2024-05-01 10:45AM EDT | 2024-05-20 | 10.10 | 7.00 | 7.30 | 0.00 | - | 32 | 0 | 15.33% |
| SPXW240521P04790000 | 2024-04-30 4:12PM EDT | 2024-05-21 | 10.50 | 7.80 | 8.00 | 0.00 | - | 50 | 0 | 15.31% |
| SPXW240522P04790000 | 2024-05-01 3:39PM EDT | 2024-05-22 | 9.15 | 8.60 | 8.80 | 0.00 | - | 7 | 0 | 15.33% |
| SPXW240523P04790000 | 2024-04-29 2:35PM EDT | 2024-05-23 | 7.55 | 9.60 | 9.90 | 0.00 | - | 5 | 0 | 15.47% |
| SPXW240524P04790000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 7.78 | 10.40 | 10.70 | 0.00 | - | 9 | 0 | 15.47% |
| SPXW240531P04790000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 17.50 | 14.10 | 14.50 | 0.00 | - | 68 | 0 | 14.86% |
| SPXW240607P04790000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 19.90 | 18.80 | 19.50 | 0.00 | - | 69 | 0 | 14.76% |
| SPXW240621P04790000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 29.03 | 28.00 | 28.50 | 0.00 | - | 35 | 0 | 14.46% |
| SPXW240628P04790000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 31.30 | 32.10 | 32.70 | 0.00 | - | 25 | 0 | 14.32% |
| SPXW240719P04790000 | 2024-04-25 12:11PM EDT | 2024-07-19 | 56.30 | 43.40 | 44.10 | 0.00 | - | 12 | 0 | 13.95% |
| SPXW240731P04790000 | 2024-04-29 3:14PM EDT | 2024-07-31 | 43.40 | 49.50 | 50.50 | 0.00 | - | 1 | 0 | 13.84% |
| SPXW240816P04790000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 88.95 | 57.90 | 59.00 | 0.00 | - | 2 | 0 | 13.75% |
| SPXW240830P04790000 | 2024-05-01 11:16AM EDT | 2024-08-30 | 71.72 | 64.40 | 65.70 | 0.00 | - | 1 | 0 | 13.65% |
| SPX240920P04790000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 74.70 | 74.10 | 75.20 | 0.00 | - | 9 | 0 | 13.52% |
| SPXW240930P04790000 | 2024-05-01 12:09PM EDT | 2024-09-30 | 86.41 | 78.40 | 79.70 | 0.00 | - | 15 | 0 | 13.48% |
| SPX241018P04790000 | 2024-04-26 2:14PM EDT | 2024-10-18 | 78.29 | 86.20 | 87.60 | 0.00 | - | 7 | 0 | 13.43% |
© 2024 Yahoo. All rights reserved.