S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4825.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04825000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 206.51 | 227.20 | 235.60 | 0.00 | - | 2 | 3 | 74.56% |
| SPXW240507C04825000 | 2024-04-18 11:10AM EDT | 2024-05-07 | 250.55 | 228.80 | 237.20 | 0.00 | - | - | 3 | 45.97% |
| SPXW240510C04825000 | 2024-04-22 9:39AM EDT | 2024-05-10 | 197.45 | 233.20 | 239.90 | 0.00 | - | - | 10 | 38.62% |
| SPXW240513C04825000 | 2024-04-19 2:54PM EDT | 2024-05-13 | 184.03 | 234.50 | 241.30 | 0.00 | - | 1 | 1 | 33.93% |
| SPXW240514C04825000 | 2024-04-16 10:14AM EDT | 2024-05-14 | 282.19 | 235.50 | 242.20 | 0.00 | - | - | 0 | 32.89% |
| SPX240517C04825000 | 2024-05-01 10:03AM EDT | 2024-05-17 | 217.78 | 239.60 | 246.50 | 0.00 | - | 1 | 882 | 30.92% |
| SPXW240520C04825000 | 2024-04-24 10:12AM EDT | 2024-05-20 | 283.22 | 241.60 | 248.20 | 0.00 | - | 5 | 5 | 28.83% |
| SPXW240524C04825000 | 2024-04-23 10:18AM EDT | 2024-05-24 | 267.64 | 250.40 | 256.70 | 0.00 | - | 2 | 38 | 28.24% |
| SPXW240531C04825000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 288.31 | 256.90 | 264.20 | 0.00 | - | 22 | 314 | 26.26% |
| SPXW240607C04825000 | 2024-04-19 12:50PM EDT | 2024-06-07 | 239.77 | 265.80 | 272.10 | 0.00 | - | 2 | 1 | 25.09% |
| SPXW240610C04825000 | 2024-04-26 11:39AM EDT | 2024-06-10 | 318.00 | 267.20 | 274.10 | 0.00 | - | 1 | 1 | 24.47% |
| SPXW240614C04825000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 294.23 | 275.10 | 282.40 | 0.00 | - | 9 | 20 | 24.70% |
| SPXW240621C04825000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 335.75 | 282.80 | 290.10 | 0.00 | - | 2 | 19 | 24.10% |
| SPXW240628C04825000 | 2024-04-12 3:09PM EDT | 2024-06-28 | 382.71 | 291.50 | 298.50 | 0.00 | - | 2 | 962 | 23.77% |
| SPX240719C04825000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 334.91 | 315.80 | 322.40 | 0.00 | - | 1 | 937 | 23.19% |
| SPXW240731C04825000 | 2024-04-23 4:04PM EDT | 2024-07-31 | 359.40 | 329.10 | 336.70 | 0.00 | - | 2 | 69 | 23.16% |
| SPX240816C04825000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 324.28 | 346.40 | 352.90 | 0.00 | - | 1 | 0 | 22.97% |
| SPXW240830C04825000 | 2024-04-26 9:38AM EDT | 2024-08-30 | 396.44 | 361.60 | 369.40 | 0.00 | - | 2 | 3 | 23.13% |
| SPX240920C04825000 | 2024-03-22 3:55PM EDT | 2024-09-20 | 579.77 | 345.20 | 356.20 | 0.00 | - | 20 | 996 | 20.22% |
| SPXW240930C04825000 | 2024-04-26 10:25AM EDT | 2024-09-30 | 440.87 | 389.10 | 400.30 | 0.00 | - | 2 | 10 | 23.18% |
| SPX241018C04825000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 465.14 | 412.70 | 417.00 | 0.00 | - | 12 | 0 | 23.21% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 497.44 | 445.60 | 450.70 | 0.00 | - | 32 | 273 | 23.91% |
| SPX241220C04825000 | 2024-05-01 4:12PM EDT | 2024-12-20 | 456.59 | 476.40 | 481.10 | 0.00 | - | 2 | 0 | 24.03% |
| SPXW241231C04825000 | 2024-05-01 4:12PM EDT | 2024-12-31 | 465.94 | 484.00 | 492.80 | 0.00 | - | 4 | 228 | 24.23% |
| SPX250117C04825000 | 2024-05-01 9:43AM EDT | 2025-01-17 | 489.53 | 501.90 | 509.20 | 0.00 | - | 2 | 839 | 24.44% |
| SPX250221C04825000 | 2024-04-30 11:41AM EDT | 2025-02-21 | 555.20 | 531.40 | 539.60 | 0.00 | - | 2 | 273 | 24.71% |
| SPX250321C04825000 | 2024-05-01 9:43AM EDT | 2025-03-21 | 542.93 | 555.30 | 562.10 | 0.00 | - | 2 | 8 | 24.86% |
| SPX250620C04825000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 609.92 | 625.10 | 634.10 | 0.00 | - | - | 0 | 25.47% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04825000 | 2024-05-02 4:25AM EDT | 2024-05-02 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 32 | 2,472 | 28.61% |
| SPXW240503P04825000 | 2024-05-02 5:37AM EDT | 2024-05-03 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 26 | 8,196 | 23.47% |
| SPXW240506P04825000 | 2024-05-01 3:01PM EDT | 2024-05-06 | 0.50 | 0.50 | 0.60 | 0.00 | - | 21 | 352 | 16.00% |
| SPXW240507P04825000 | 2024-05-01 4:09PM EDT | 2024-05-07 | 1.35 | 0.85 | 0.95 | 0.00 | - | 57 | 172 | 15.69% |
| SPXW240508P04825000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 2.15 | 1.30 | 1.40 | 0.00 | - | 161 | 195 | 15.51% |
| SPXW240509P04825000 | 2024-05-01 3:53PM EDT | 2024-05-09 | 2.90 | 1.85 | 2.00 | 0.00 | - | 13 | 79 | 15.50% |
| SPXW240510P04825000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 4.10 | 2.60 | 2.70 | 0.00 | - | 685 | 12,678 | 15.51% |
| SPXW240513P04825000 | 2024-05-02 4:07AM EDT | 2024-05-13 | 3.59 | 3.40 | 3.60 | +1.24 | +52.77% | 2 | 17 | 14.29% |
| SPXW240514P04825000 | 2024-05-01 3:54PM EDT | 2024-05-14 | 6.69 | 4.30 | 4.50 | 0.00 | - | 2 | 19 | 14.46% |
| SPXW240515P04825000 | 2024-05-02 6:56AM EDT | 2024-05-15 | 5.95 | 5.80 | 6.00 | -3.15 | -34.62% | 9 | 811 | 14.96% |
| SPXW240516P04825000 | 2024-04-30 11:32AM EDT | 2024-05-16 | 7.35 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 14.99% |
| SPX240517P04825000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 10.70 | 7.00 | 7.30 | 0.00 | - | 127 | 8,387 | 14.73% |
| SPXW240520P04825000 | 2024-05-02 6:52AM EDT | 2024-05-20 | 8.60 | 8.50 | 8.70 | -5.00 | -36.76% | 3 | 27 | 14.20% |
| SPXW240521P04825000 | 2024-04-30 2:59PM EDT | 2024-05-21 | 10.82 | 9.30 | 9.60 | 0.00 | - | 19 | 28 | 14.24% |
| SPXW240522P04825000 | 2024-05-01 3:28PM EDT | 2024-05-22 | 8.23 | 10.20 | 10.50 | 0.00 | - | 15 | 26 | 14.27% |
| SPXW240523P04825000 | 2024-05-01 3:56PM EDT | 2024-05-23 | 15.80 | 11.30 | 11.60 | 0.00 | - | 9 | 150 | 14.38% |
| SPXW240524P04825000 | 2024-05-01 2:00PM EDT | 2024-05-24 | 17.17 | 12.20 | 12.50 | 0.00 | - | 64 | 232 | 14.40% |
| SPXW240528P04825000 | 2024-04-30 3:32PM EDT | 2024-05-28 | 14.85 | 13.50 | 13.90 | 0.00 | - | 1 | 31 | 13.75% |
| SPXW240529P04825000 | 2024-05-01 4:13PM EDT | 2024-05-29 | 19.65 | 14.40 | 14.80 | 0.00 | - | 53 | 141 | 13.79% |
| SPXW240530P04825000 | 2024-05-01 3:04PM EDT | 2024-05-30 | 12.10 | 15.40 | 15.70 | 0.00 | - | 2 | 0 | 13.82% |
| SPXW240531P04825000 | 2024-05-01 3:34PM EDT | 2024-05-31 | 15.70 | 16.20 | 16.60 | 0.00 | - | 30 | 7,715 | 13.85% |
| SPXW240603P04825000 | 2024-05-01 3:55PM EDT | 2024-06-03 | 22.95 | 17.30 | 17.90 | 0.00 | - | 4 | 16 | 13.56% |
| SPXW240607P04825000 | 2024-05-01 4:07PM EDT | 2024-06-07 | 27.10 | 21.30 | 21.80 | 0.00 | - | 41 | 66 | 13.77% |
| SPXW240610P04825000 | 2024-05-01 2:46PM EDT | 2024-06-10 | 20.40 | 22.40 | 23.00 | 0.00 | - | 20 | 0 | 13.52% |
| SPXW240614P04825000 | 2024-05-01 2:43PM EDT | 2024-06-14 | 25.40 | 27.30 | 27.80 | 0.00 | - | 13 | 0 | 13.90% |
| SPXW240621P04825000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 36.25 | 31.00 | 31.30 | 0.00 | - | 23 | 594 | 13.56% |
| SPXW240628P04825000 | 2024-05-01 1:55PM EDT | 2024-06-28 | 42.62 | 35.20 | 35.70 | 0.00 | - | 36 | 0 | 13.47% |
| SPXW240719P04825000 | 2024-04-29 10:04AM EDT | 2024-07-19 | 40.70 | 46.80 | 47.30 | 0.00 | - | 5 | 187 | 13.15% |
| SPXW240731P04825000 | 2024-05-01 3:27PM EDT | 2024-07-31 | 47.03 | 53.10 | 53.70 | 0.00 | - | 30 | 1,003 | 13.04% |
| SPX240816P04825000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 69.75 | 61.40 | 62.00 | 0.00 | - | 27 | 0 | 12.95% |
| SPXW240830P04825000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 73.15 | 68.40 | 69.20 | 0.00 | - | 300 | 531 | 12.92% |
| SPX240920P04825000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 72.04 | 78.40 | 79.10 | 0.00 | - | 18 | 0 | 12.85% |
| SPXW240930P04825000 | 2024-05-01 10:10AM EDT | 2024-09-30 | 94.35 | 82.90 | 83.50 | 0.00 | - | 1 | 208 | 12.81% |
| SPX241018P04825000 | 2024-05-01 12:40PM EDT | 2024-10-18 | 101.18 | 90.80 | 91.80 | 0.00 | - | 15 | 0 | 12.80% |
| SPX241115P04825000 | 2024-05-01 3:34PM EDT | 2024-11-15 | 106.83 | 108.30 | 109.30 | 0.00 | - | 60 | 3,021 | 13.19% |
| SPX241220P04825000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 124.90 | 122.20 | 123.10 | 0.00 | - | 23 | 0 | 13.11% |
| SPXW241231P04825000 | 2024-05-01 3:22PM EDT | 2024-12-31 | 120.71 | 124.80 | 126.10 | 0.00 | - | 102 | 362 | 13.02% |
| SPX250117P04825000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 122.82 | 130.80 | 131.80 | 0.00 | - | 3 | 2,117 | 12.95% |
| SPX250221P04825000 | 2024-04-30 10:27AM EDT | 2025-02-21 | 132.63 | 142.80 | 144.50 | 0.00 | - | 120 | 166 | 12.93% |
| SPX250321P04825000 | 2024-04-30 9:46AM EDT | 2025-03-21 | 142.50 | 153.70 | 155.10 | 0.00 | - | 100 | 345 | 12.96% |
| SPXW250331P04825000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 151.77 | 156.70 | 158.30 | 0.00 | - | 1 | 4 | 12.95% |
| SPX250417P04825000 | 2024-04-25 11:41AM EDT | 2025-04-17 | 179.88 | 160.80 | 166.20 | 0.00 | - | - | 1 | 13.06% |
| SPX250516P04825000 | 2024-04-25 11:41AM EDT | 2025-05-16 | 188.93 | 171.30 | 173.80 | 0.00 | - | - | 0 | 12.95% |
| SPX250620P04825000 | 2024-04-25 11:41AM EDT | 2025-06-20 | 197.87 | 181.20 | 183.40 | 0.00 | - | 53 | 0 | 12.88% |
© 2024 Yahoo. All rights reserved.