S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4850.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04850000 | 2024-05-01 2:09PM EDT | 2024-05-02 | 182.39 | 198.20 | 206.60 | 0.00 | - | 11 | 0 | 92.71% |
| SPXW240503C04850000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 249.47 | 199.10 | 207.40 | 0.00 | - | 1 | 0 | 66.30% |
| SPXW240506C04850000 | 2024-05-01 10:21AM EDT | 2024-05-06 | 175.49 | 201.00 | 209.40 | 0.00 | - | 1 | 0 | 45.27% |
| SPXW240507C04850000 | 2024-05-01 10:01AM EDT | 2024-05-07 | 178.00 | 202.00 | 210.40 | 0.00 | - | 2 | 0 | 41.81% |
| SPXW240508C04850000 | 2024-04-30 3:53PM EDT | 2024-05-08 | 209.99 | 203.80 | 212.30 | 0.00 | - | 1 | 0 | 39.56% |
| SPXW240509C04850000 | 2024-04-23 8:38AM EDT | 2024-05-09 | 204.60 | 205.20 | 213.60 | 0.00 | - | - | 0 | 37.55% |
| SPXW240510C04850000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 254.40 | 208.40 | 213.20 | 0.00 | - | 1 | 0 | 35.24% |
| SPXW240513C04850000 | 2024-04-25 12:35PM EDT | 2024-05-13 | 201.61 | 209.50 | 214.20 | 0.00 | - | 2 | 0 | 30.86% |
| SPXW240514C04850000 | 2024-04-26 11:04AM EDT | 2024-05-14 | 274.38 | 210.70 | 215.50 | 0.00 | - | 88 | 0 | 30.07% |
| SPX240517C04850000 | 2024-05-01 1:34PM EDT | 2024-05-17 | 196.58 | 217.70 | 218.60 | 0.00 | - | 3 | 0 | 28.00% |
| SPXW240522C04850000 | 2024-04-22 3:39PM EDT | 2024-05-22 | 207.46 | 219.80 | 225.10 | 0.00 | - | 1 | 0 | 26.05% |
| SPXW240524C04850000 | 2024-05-01 1:19PM EDT | 2024-05-24 | 201.33 | 225.20 | 231.50 | 0.00 | - | 10 | 0 | 26.39% |
| SPXW240528C04850000 | 2024-05-01 1:19PM EDT | 2024-05-28 | 203.25 | 226.40 | 233.40 | 0.00 | - | 18 | 0 | 24.76% |
| SPXW240529C04850000 | 2024-04-23 3:22PM EDT | 2024-05-29 | 261.57 | 228.10 | 234.30 | 0.00 | - | - | 0 | 24.50% |
| SPXW240530C04850000 | 2024-05-01 2:04PM EDT | 2024-05-30 | 222.52 | 230.10 | 235.80 | 0.00 | - | 1 | 0 | 24.38% |
| SPXW240531C04850000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 274.18 | 233.20 | 240.50 | 0.00 | - | 2 | 0 | 24.91% |
| SPXW240603C04850000 | 2024-04-22 11:41AM EDT | 2024-06-03 | 207.30 | 234.20 | 240.40 | 0.00 | - | - | 0 | 23.73% |
| SPXW240607C04850000 | 2024-04-15 12:47PM EDT | 2024-06-07 | 334.30 | 241.50 | 247.80 | 0.00 | - | - | 0 | 23.73% |
| SPXW240610C04850000 | 2024-05-01 11:15AM EDT | 2024-06-10 | 226.90 | 243.00 | 249.70 | 0.00 | - | 5 | 0 | 23.14% |
| SPXW240621C04850000 | 2024-05-01 8:55PM EDT | 2024-06-21 | 257.43 | 259.10 | 266.10 | -67.77 | -20.84% | 40 | 0 | 22.93% |
| SPXW240628C04850000 | 2024-04-23 1:47PM EDT | 2024-06-28 | 305.32 | 268.10 | 274.90 | 0.00 | - | 2 | 0 | 22.71% |
| SPX240719C04850000 | 2024-04-30 11:42AM EDT | 2024-07-19 | 320.02 | 296.50 | 297.40 | 0.00 | - | 6 | 0 | 22.08% |
| SPXW240731C04850000 | 2024-04-29 9:38AM EDT | 2024-07-31 | 370.03 | 306.20 | 313.70 | 0.00 | - | 1 | 0 | 22.32% |
| SPX240816C04850000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 305.23 | 324.80 | 331.60 | 0.00 | - | 1 | 0 | 22.34% |
| SPXW240830C04850000 | 2024-04-17 1:04PM EDT | 2024-08-30 | 355.59 | 339.30 | 347.00 | 0.00 | - | 1 | 0 | 22.42% |
| SPX240920C04850000 | 2024-04-29 12:06PM EDT | 2024-09-20 | 418.02 | 362.50 | 364.70 | 0.00 | - | 2 | 0 | 22.19% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 2024-09-30 | 415.72 | 368.40 | 379.00 | 0.00 | - | 5 | 0 | 22.60% |
| SPX241018C04850000 | 2024-05-01 11:32AM EDT | 2024-10-18 | 375.25 | 392.30 | 394.50 | 0.00 | - | 12 | 0 | 22.56% |
| SPX241115C04850000 | 2024-05-01 1:44PM EDT | 2024-11-15 | 408.44 | 425.40 | 428.10 | 0.00 | - | 2 | 0 | 23.28% |
| SPX241220C04850000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 440.46 | 456.60 | 459.30 | 0.00 | - | 2 | 0 | 23.49% |
| SPXW241231C04850000 | 2024-05-01 1:49PM EDT | 2024-12-31 | 451.19 | 463.00 | 471.80 | 0.00 | - | 4 | 0 | 23.75% |
| SPX250117C04850000 | 2024-05-01 12:17PM EDT | 2025-01-17 | 469.12 | 483.80 | 486.70 | 0.00 | - | 62 | 0 | 23.87% |
| SPX250221C04850000 | 2024-04-30 12:32PM EDT | 2025-02-21 | 537.79 | 511.30 | 519.60 | 0.00 | - | 6 | 0 | 24.31% |
| SPX250321C04850000 | 2024-05-01 1:49PM EDT | 2025-03-21 | 522.64 | 535.70 | 542.10 | 0.00 | - | 6 | 0 | 24.47% |
| SPXW250331C04850000 | 2024-04-30 10:54AM EDT | 2025-03-31 | 587.66 | 534.40 | 557.00 | 0.00 | - | 2 | 0 | 24.90% |
| SPX250417C04850000 | 2024-04-30 10:54AM EDT | 2025-04-17 | 604.01 | 558.00 | 569.40 | 0.00 | - | 2 | 0 | 24.94% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 2025-05-16 | 603.83 | 580.80 | 591.10 | 0.00 | - | 8 | 0 | 25.07% |
| SPX250620C04850000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 638.37 | 607.40 | 612.10 | 0.00 | - | 10 | 0 | 25.01% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04850000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,435 | 0 | 25.24% |
| SPXW240503P04850000 | 2024-05-02 3:55AM EDT | 2024-05-03 | 0.40 | 0.35 | 0.40 | -0.08 | -16.67% | 4 | 0 | 21.16% |
| SPXW240506P04850000 | 2024-05-01 10:41PM EDT | 2024-05-06 | 0.75 | 0.70 | 0.80 | -0.35 | -31.82% | 1 | 0 | 14.84% |
| SPXW240507P04850000 | 2024-05-01 10:27PM EDT | 2024-05-07 | 1.31 | 1.15 | 1.30 | -0.84 | -39.07% | 2 | 0 | 14.72% |
| SPXW240508P04850000 | 2024-05-02 2:22AM EDT | 2024-05-08 | 2.00 | 1.70 | 1.85 | -1.10 | -35.48% | 1 | 0 | 14.56% |
| SPXW240509P04850000 | 2024-05-02 3:05AM EDT | 2024-05-09 | 2.95 | 2.50 | 2.65 | +0.73 | +32.88% | 1 | 0 | 14.66% |
| SPXW240510P04850000 | 2024-05-02 3:39AM EDT | 2024-05-10 | 3.85 | 3.40 | 3.70 | -1.89 | -32.93% | 2 | 0 | 14.89% |
| SPXW240513P04850000 | 2024-05-01 11:13AM EDT | 2024-05-13 | 8.64 | 4.50 | 4.80 | 0.00 | - | 2 | 0 | 13.73% |
| SPXW240514P04850000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 3.71 | 5.70 | 5.80 | 0.00 | - | 1 | 0 | 13.85% |
| SPXW240515P04850000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 11.26 | 7.50 | 7.70 | 0.00 | - | 137 | 0 | 14.43% |
| SPXW240516P04850000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 8.61 | 8.40 | 8.70 | 0.00 | - | 6 | 0 | 14.45% |
| SPX240517P04850000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 13.10 | 9.00 | 9.30 | 0.00 | - | 3,541 | 0 | 14.27% |
| SPXW240520P04850000 | 2024-05-01 4:02PM EDT | 2024-05-20 | 15.10 | 10.50 | 10.90 | 0.00 | - | 15 | 0 | 13.76% |
| SPXW240521P04850000 | 2024-05-01 4:02PM EDT | 2024-05-21 | 16.20 | 11.60 | 11.90 | 0.00 | - | 11 | 0 | 13.80% |
| SPXW240522P04850000 | 2024-05-01 3:32PM EDT | 2024-05-22 | 12.20 | 12.50 | 12.90 | 0.00 | - | 193 | 0 | 13.83% |
| SPXW240523P04850000 | 2024-05-02 3:00AM EDT | 2024-05-23 | 16.00 | 14.00 | 14.30 | +2.60 | +19.40% | 18 | 0 | 14.00% |
| SPXW240524P04850000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 17.30 | 14.80 | 15.20 | 0.00 | - | 26 | 0 | 13.98% |
| SPXW240528P04850000 | 2024-05-01 9:44AM EDT | 2024-05-28 | 23.35 | 16.60 | 17.00 | 0.00 | - | 1 | 0 | 13.44% |
| SPXW240529P04850000 | 2024-05-01 4:03PM EDT | 2024-05-29 | 22.97 | 17.40 | 17.80 | 0.00 | - | 907 | 0 | 13.42% |
| SPXW240530P04850000 | 2024-05-01 3:38PM EDT | 2024-05-30 | 19.00 | 18.80 | 19.20 | 0.00 | - | 13 | 0 | 13.57% |
| SPXW240531P04850000 | 2024-05-02 3:42AM EDT | 2024-05-31 | 20.30 | 19.50 | 19.80 | -5.17 | -20.30% | 33 | 0 | 13.50% |
| SPXW240603P04850000 | 2024-05-01 4:14PM EDT | 2024-06-03 | 26.80 | 20.60 | 21.00 | 0.00 | - | 481 | 0 | 13.17% |
| SPXW240607P04850000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 21.41 | 25.00 | 25.50 | 0.00 | - | 56 | 0 | 13.45% |
| SPXW240610P04850000 | 2024-05-01 2:29PM EDT | 2024-06-10 | 28.98 | 26.30 | 26.80 | 0.00 | - | 27 | 0 | 13.21% |
| SPXW240614P04850000 | 2024-05-01 3:18PM EDT | 2024-06-14 | 25.97 | 31.50 | 32.10 | 0.00 | - | 19 | 0 | 13.62% |
| SPXW240621P04850000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 42.30 | 35.30 | 35.60 | 0.00 | - | 208 | 0 | 13.26% |
| SPXW240628P04850000 | 2024-05-01 3:56PM EDT | 2024-06-28 | 46.53 | 39.80 | 40.30 | 0.00 | - | 62 | 0 | 13.18% |
| SPXW240719P04850000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 51.00 | 51.90 | 52.40 | 0.00 | - | 40 | 0 | 12.89% |
| SPXW240731P04850000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 49.60 | 58.00 | 58.70 | 0.00 | - | 1 | 0 | 12.76% |
| SPX240816P04850000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 74.28 | 66.70 | 67.30 | 0.00 | - | 348 | 0 | 12.69% |
| SPXW240830P04850000 | 2024-05-01 3:51PM EDT | 2024-08-30 | 76.18 | 74.10 | 74.70 | 0.00 | - | 3 | 0 | 12.67% |
| SPX240920P04850000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 75.98 | 84.00 | 84.70 | 0.00 | - | 587 | 0 | 12.60% |
| SPXW240930P04850000 | 2024-05-01 2:50PM EDT | 2024-09-30 | 81.13 | 88.00 | 88.60 | 0.00 | - | 7 | 0 | 12.51% |
| SPX241018P04850000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 102.08 | 96.30 | 97.20 | 0.00 | - | 25 | 0 | 12.53% |
| SPX241115P04850000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 117.55 | 114.40 | 115.40 | 0.00 | - | 16 | 0 | 12.96% |
| SPX241220P04850000 | 2024-05-01 1:51PM EDT | 2024-12-20 | 137.14 | 128.10 | 129.00 | 0.00 | - | 17 | 0 | 12.87% |
| SPXW241231P04850000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 122.38 | 131.40 | 132.10 | 0.00 | - | 4 | 0 | 12.78% |
| SPX250117P04850000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 128.02 | 136.90 | 138.00 | 0.00 | - | 63 | 0 | 12.73% |
| SPX250221P04850000 | 2024-04-29 10:43AM EDT | 2025-02-21 | 137.85 | 149.30 | 150.80 | 0.00 | - | 8 | 0 | 12.71% |
| SPX250321P04850000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 162.70 | 160.70 | 161.70 | 0.00 | - | 13 | 0 | 12.77% |
| SPXW250331P04850000 | 2024-04-29 3:06PM EDT | 2025-03-31 | 157.22 | 163.60 | 164.30 | 0.00 | - | 1 | 0 | 12.72% |
| SPX250417P04850000 | 2024-04-25 12:41PM EDT | 2025-04-17 | 181.18 | 168.70 | 171.00 | 0.00 | - | 80 | 0 | 12.77% |
| SPX250516P04850000 | 2024-04-25 12:41PM EDT | 2025-05-16 | 190.31 | 177.30 | 180.10 | 0.00 | - | - | 0 | 12.74% |
| SPX250620P04850000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 177.19 | 188.10 | 189.90 | 0.00 | - | 42 | 0 | 12.68% |
| SPX251219P04850000 | 2024-04-25 12:33PM EDT | 2025-12-19 | 243.16 | 232.80 | 237.70 | 0.00 | - | 50 | 0 | 12.53% |
© 2024 Yahoo. All rights reserved.