S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4800.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04800000 | 2024-04-30 8:09AM EDT | 2024-05-02 | 313.94 | 247.50 | 256.00 | 0.00 | - | 5 | 8 | 107.00% |
| SPXW240503C04800000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 296.36 | 247.70 | 256.00 | 0.00 | - | 1 | 191 | 75.75% |
| SPXW240506C04800000 | 2024-04-29 2:13PM EDT | 2024-05-06 | 319.23 | 249.10 | 257.60 | 0.00 | - | 2 | 3 | 51.28% |
| SPXW240507C04800000 | 2024-04-30 3:51PM EDT | 2024-05-07 | 268.00 | 249.60 | 258.00 | 0.00 | - | 1 | 18 | 47.02% |
| SPXW240510C04800000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 234.32 | 253.80 | 261.00 | 0.00 | - | 4 | 7 | 39.66% |
| SPXW240513C04800000 | 2024-04-29 3:01PM EDT | 2024-05-13 | 314.50 | 255.30 | 262.40 | 0.00 | - | 1 | 166 | 34.85% |
| SPXW240514C04800000 | 2024-04-30 10:47AM EDT | 2024-05-14 | 317.40 | 255.50 | 262.60 | 0.00 | - | 2 | 4 | 33.55% |
| SPXW240515C04800000 | 2024-05-01 3:54PM EDT | 2024-05-15 | 240.11 | 257.20 | 264.30 | 0.00 | - | 4 | 4 | 32.90% |
| SPX240517C04800000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 243.21 | 259.50 | 266.70 | 0.00 | - | 8 | 4,270 | 31.51% |
| SPXW240520C04800000 | 2024-04-29 2:13PM EDT | 2024-05-20 | 329.06 | 261.30 | 268.30 | 0.00 | - | 1 | 5 | 29.37% |
| SPXW240524C04800000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 260.73 | 270.20 | 276.60 | 0.00 | - | 1 | 4 | 28.76% |
| SPXW240530C04800000 | 2024-04-26 12:24AM EDT | 2024-05-30 | 323.85 | 274.50 | 280.20 | 0.00 | - | 1 | 1 | 26.40% |
| SPXW240531C04800000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 287.90 | 279.30 | 280.20 | 0.00 | - | 11 | 1,896 | 25.95% |
| SPXW240603C04800000 | 2024-04-22 9:57AM EDT | 2024-06-03 | 255.23 | 278.30 | 284.50 | 0.00 | - | - | 1 | 25.61% |
| SPXW240607C04800000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 341.01 | 285.00 | 291.40 | 0.00 | - | 6 | 6 | 25.49% |
| SPXW240614C04800000 | 2024-04-22 1:54PM EDT | 2024-06-14 | 302.13 | 293.20 | 300.70 | 0.00 | - | - | 1 | 24.95% |
| SPXW240621C04800000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 286.06 | 301.30 | 308.50 | 0.00 | - | 1 | 19 | 24.38% |
| SPXW240628C04800000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 291.53 | 312.60 | 313.50 | 0.00 | - | 251 | 1,814 | 23.58% |
| SPXW240719C04800000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 321.09 | 334.10 | 341.20 | 0.00 | - | 1 | 12 | 23.56% |
| SPXW240731C04800000 | 2024-04-25 12:59PM EDT | 2024-07-31 | 348.03 | 346.60 | 353.90 | 0.00 | - | 4 | 8 | 23.35% |
| SPX240816C04800000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 360.72 | 366.70 | 368.20 | 0.00 | - | 39 | 3,007 | 22.98% |
| SPXW240830C04800000 | 2024-04-11 1:23PM EDT | 2024-08-30 | 532.50 | 379.00 | 387.10 | 0.00 | - | 1 | 1 | 23.39% |
| SPX240920C04800000 | 2024-05-01 3:33PM EDT | 2024-09-20 | 414.84 | 401.80 | 403.40 | 0.00 | - | 25 | 10,159 | 23.00% |
| SPXW240930C04800000 | 2024-04-19 11:22AM EDT | 2024-09-30 | 397.10 | 411.10 | 412.40 | 0.00 | - | 1 | 1,529 | 22.98% |
| SPX241018C04800000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 455.11 | 430.10 | 432.60 | 0.00 | - | 6 | 3,599 | 23.31% |
| SPX241115C04800000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 511.62 | 463.10 | 466.00 | 0.00 | - | 96 | 2,495 | 24.00% |
| SPX241220C04800000 | 2024-05-01 10:52AM EDT | 2024-12-20 | 481.06 | 494.10 | 495.80 | 0.00 | - | 4 | 22,357 | 24.10% |
| SPXW241231C04800000 | 2024-05-01 12:30PM EDT | 2024-12-31 | 488.14 | 500.30 | 509.10 | 0.00 | - | 2 | 1,239 | 24.40% |
| SPX250117C04800000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 505.49 | 520.30 | 523.50 | 0.00 | - | 2 | 3,369 | 24.49% |
| SPX250221C04800000 | 2024-05-01 10:52AM EDT | 2025-02-21 | 537.86 | 546.90 | 554.50 | 0.00 | - | 4 | 749 | 24.80% |
| SPX250321C04800000 | 2024-05-01 3:55PM EDT | 2025-03-21 | 555.35 | 572.50 | 576.50 | 0.00 | - | 34 | 1,955 | 24.93% |
| SPXW250331C04800000 | 2024-04-29 2:24PM EDT | 2025-03-31 | 634.98 | 570.50 | 593.50 | 0.00 | - | 4 | 14 | 25.48% |
| SPX250417C04800000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 582.27 | 592.30 | 604.80 | 0.00 | - | 1 | 143 | 25.46% |
| SPX250516C04800000 | 2024-04-22 12:26PM EDT | 2025-05-16 | 598.05 | 615.00 | 626.20 | 0.00 | - | - | 52 | 25.56% |
| SPX250620C04800000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 674.13 | 643.20 | 646.30 | 0.00 | - | 10 | 3,952 | 25.45% |
| SPX251219C04800000 | 2024-04-25 12:00PM EDT | 2025-12-19 | 751.32 | 0.00 | 0.00 | 0.00 | - | 200 | 6,972 | 0.00% |
| SPX261218C04800000 | 2024-03-26 9:50AM EDT | 2026-12-18 | 1,142.30 | 940.30 | 971.30 | 0.00 | - | 1 | 2,203 | 27.19% |
| SPX271217C04800000 | 2024-04-30 11:20AM EDT | 2027-12-17 | 1,196.80 | 1,114.80 | 1,207.70 | 0.00 | - | 4 | 744 | 29.72% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 32.35% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 36.93% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04800000 | 2024-05-01 8:17PM EDT | 2024-05-02 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 3,080 | 29.88% |
| SPXW240503P04800000 | 2024-05-02 7:32AM EDT | 2024-05-03 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 14,946 | 25.65% |
| SPXW240506P04800000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 0.55 | 0.40 | 0.50 | 0.00 | - | 89 | 843 | 17.35% |
| SPXW240507P04800000 | 2024-05-02 7:27AM EDT | 2024-05-07 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 3 | 1,811 | 16.96% |
| SPXW240508P04800000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 1.50 | 1.05 | 1.15 | 0.00 | - | 418 | 812 | 16.63% |
| SPXW240509P04800000 | 2024-05-02 6:12AM EDT | 2024-05-09 | 1.57 | 1.55 | 1.70 | +0.27 | +20.77% | 5 | 442 | 16.64% |
| SPXW240510P04800000 | 2024-05-02 6:15AM EDT | 2024-05-10 | 2.20 | 2.15 | 2.25 | -1.10 | -33.33% | 91 | 12,530 | 16.53% |
| SPXW240513P04800000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 4.31 | 2.85 | 3.00 | 0.00 | - | 78 | 381 | 15.16% |
| SPXW240514P04800000 | 2024-05-02 6:56AM EDT | 2024-05-14 | 3.49 | 3.50 | 3.80 | -2.01 | -36.55% | 5 | 758 | 15.32% |
| SPXW240515P04800000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 7.05 | 4.80 | 5.10 | 0.00 | - | 74 | 280 | 15.79% |
| SPXW240516P04800000 | 2024-05-01 2:45PM EDT | 2024-05-16 | 4.87 | 5.60 | 5.90 | 0.00 | - | 11 | 148 | 15.80% |
| SPXW240517P04800000 | 2024-05-02 5:55AM EDT | 2024-05-17 | 6.42 | 6.30 | 6.50 | -2.48 | -27.87% | 41 | 5,582 | 15.67% |
| SPXW240520P04800000 | 2024-05-01 3:50PM EDT | 2024-05-20 | 8.03 | 7.20 | 7.50 | 0.00 | - | 29 | 163 | 14.93% |
| SPXW240521P04800000 | 2024-05-01 3:58PM EDT | 2024-05-21 | 11.20 | 7.90 | 8.20 | 0.00 | - | 21 | 265 | 14.90% |
| SPXW240522P04800000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 9.45 | 8.80 | 9.00 | 0.00 | - | 249 | 739 | 14.92% |
| SPXW240523P04800000 | 2024-05-01 3:47PM EDT | 2024-05-23 | 10.46 | 9.80 | 10.10 | 0.00 | - | 14 | 62 | 15.06% |
| SPXW240524P04800000 | 2024-05-02 12:09AM EDT | 2024-05-24 | 11.35 | 10.60 | 10.90 | -2.64 | -18.87% | 9 | 2,322 | 15.06% |
| SPXW240528P04800000 | 2024-05-01 3:00PM EDT | 2024-05-28 | 8.95 | 11.80 | 12.20 | 0.00 | - | 8 | 43 | 14.37% |
| SPXW240529P04800000 | 2024-05-01 4:00PM EDT | 2024-05-29 | 16.50 | 12.70 | 13.00 | 0.00 | - | 277 | 274 | 14.39% |
| SPXW240530P04800000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 18.10 | 13.60 | 13.90 | 0.00 | - | 805 | 243 | 14.44% |
| SPXW240531P04800000 | 2024-05-02 6:28AM EDT | 2024-05-31 | 14.60 | 14.30 | 14.60 | -3.91 | -21.12% | 10 | 12,276 | 14.43% |
| SPXW240603P04800000 | 2024-05-01 3:55PM EDT | 2024-06-03 | 19.77 | 15.50 | 16.00 | 0.00 | - | 9 | 36 | 14.17% |
| SPXW240607P04800000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 23.74 | 19.20 | 19.60 | 0.00 | - | 153 | 516 | 14.34% |
| SPXW240610P04800000 | 2024-05-01 3:29PM EDT | 2024-06-10 | 17.20 | 20.30 | 20.80 | 0.00 | - | 7 | 61 | 14.09% |
| SPXW240614P04800000 | 2024-05-01 3:54PM EDT | 2024-06-14 | 29.51 | 24.90 | 25.40 | 0.00 | - | 213 | 314 | 14.47% |
| SPXW240621P04800000 | 2024-05-01 4:02PM EDT | 2024-06-21 | 33.29 | 28.50 | 28.80 | 0.00 | - | 251 | 3,855 | 14.11% |
| SPXW240628P04800000 | 2024-05-01 3:56PM EDT | 2024-06-28 | 37.98 | 32.60 | 33.00 | 0.00 | - | 74 | 3,004 | 13.99% |
| SPX240719P04800000 | 2024-05-02 5:57AM EDT | 2024-07-19 | 43.60 | 43.50 | 43.80 | -5.32 | -10.87% | 27 | 14,212 | 13.56% |
| SPXW240731P04800000 | 2024-05-02 1:44AM EDT | 2024-07-31 | 51.45 | 50.40 | 50.70 | -4.75 | -8.45% | 4 | 7,072 | 13.53% |
| SPXW240816P04800000 | 2024-05-01 2:49PM EDT | 2024-08-16 | 54.04 | 58.60 | 59.20 | 0.00 | - | 12 | 55 | 13.45% |
| SPXW240830P04800000 | 2024-05-01 3:51PM EDT | 2024-08-30 | 66.88 | 65.50 | 65.90 | 0.00 | - | 34 | 1,161 | 13.36% |
| SPXW240920P04800000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 75.23 | 75.40 | 76.00 | 0.00 | - | 4 | 43 | 13.30% |
| SPXW240930P04800000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 74.01 | 79.30 | 80.10 | 0.00 | - | 280 | 1,462 | 13.23% |
| SPX241018P04800000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 94.18 | 87.30 | 88.00 | 0.00 | - | 51 | 16,260 | 13.19% |
| SPX241115P04800000 | 2024-05-01 3:41PM EDT | 2024-11-15 | 104.32 | 104.40 | 105.30 | 0.00 | - | 54 | 4,168 | 13.56% |
| SPX241220P04800000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 112.12 | 117.90 | 118.80 | 0.00 | - | 2,499 | 25,206 | 13.45% |
| SPXW241231P04800000 | 2024-05-01 3:13PM EDT | 2024-12-31 | 112.50 | 121.30 | 121.90 | 0.00 | - | 43 | 1,136 | 13.35% |
| SPX250117P04800000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 130.90 | 126.40 | 127.50 | 0.00 | - | 261 | 5,732 | 13.28% |
| SPX250221P04800000 | 2024-05-01 12:15PM EDT | 2025-02-21 | 147.00 | 139.00 | 140.20 | 0.00 | - | 1 | 790 | 13.25% |
| SPX250321P04800000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 158.30 | 149.80 | 150.80 | 0.00 | - | 52 | 8,223 | 13.28% |
| SPXW250331P04800000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 145.92 | 153.10 | 154.00 | 0.00 | - | 6 | 18 | 13.26% |
| SPX250417P04800000 | 2024-05-01 2:11PM EDT | 2025-04-17 | 163.76 | 158.30 | 160.00 | 0.00 | - | 1 | 460 | 13.27% |
| SPX250516P04800000 | 2024-04-30 3:21PM EDT | 2025-05-16 | 165.04 | 167.10 | 169.40 | 0.00 | - | 40 | 210 | 13.25% |
| SPX250620P04800000 | 2024-04-30 3:56PM EDT | 2025-06-20 | 178.97 | 177.30 | 178.90 | 0.00 | - | 51 | 9,105 | 13.16% |
| SPX251219P04800000 | 2024-05-01 12:17PM EDT | 2025-12-19 | 229.72 | 222.30 | 226.20 | 0.00 | - | 300 | 7,757 | 12.96% |
| SPX261218P04800000 | 2024-04-26 12:01PM EDT | 2026-12-18 | 275.80 | 282.40 | 295.00 | 0.00 | - | 1 | 1,893 | 12.46% |
| SPX271217P04800000 | 2024-04-30 12:22PM EDT | 2027-12-17 | 318.00 | 329.10 | 349.00 | 0.00 | - | 57 | 598 | 12.10% |
| SPX281215P04800000 | 2024-04-12 12:20PM EDT | 2028-12-15 | 375.00 | 373.10 | 397.50 | 0.00 | - | 1 | 58 | 11.91% |
| SPX291221P04800000 | 2024-04-19 8:38AM EDT | 2029-12-21 | 419.50 | 410.00 | 435.70 | 0.00 | - | 1 | 159 | 11.63% |
© 2024 Yahoo. All rights reserved.