S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4860.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240503C04860000 | 2024-04-29 10:15AM EDT | 2024-05-03 | 262.96 | 179.00 | 187.50 | 0.00 | - | 5 | 0 | 55.15% |
| SPXW240506C04860000 | 2024-04-25 9:49AM EDT | 2024-05-06 | 161.47 | 180.10 | 188.50 | 0.00 | - | - | 0 | 37.90% |
| SPXW240507C04860000 | 2024-04-29 10:15AM EDT | 2024-05-07 | 265.06 | 180.90 | 189.50 | 0.00 | - | 5 | 0 | 35.11% |
| SPXW240510C04860000 | 2024-04-22 2:08PM EDT | 2024-05-10 | 202.38 | 188.10 | 192.40 | 0.00 | - | 1 | 0 | 29.87% |
| SPXW240513C04860000 | 2024-04-25 12:35PM EDT | 2024-05-13 | 193.98 | 190.20 | 194.90 | 0.00 | - | - | 0 | 26.74% |
| SPXW240514C04860000 | 2024-05-01 2:55PM EDT | 2024-05-14 | 237.44 | 191.50 | 196.00 | 0.00 | - | 1 | 0 | 26.06% |
| SPXW240515C04860000 | 2024-04-25 12:35PM EDT | 2024-05-15 | 196.91 | 193.60 | 198.10 | 0.00 | - | - | 0 | 25.78% |
| SPX240517C04860000 | 2024-05-01 2:34PM EDT | 2024-05-17 | 206.30 | 197.00 | 201.50 | 0.00 | - | 17 | 0 | 25.12% |
| SPXW240524C04860000 | 2024-04-10 11:57AM EDT | 2024-05-24 | 342.22 | 208.40 | 214.30 | 0.00 | - | - | 0 | 23.99% |
| SPXW240531C04860000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 210.15 | 214.90 | 222.60 | 0.00 | - | 1 | 0 | 22.68% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 2024-06-03 | 197.81 | 217.60 | 224.20 | 0.00 | - | - | 0 | 21.93% |
| SPXW240607C04860000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 286.62 | 225.10 | 231.80 | 0.00 | - | 2 | 0 | 22.07% |
| SPXW240614C04860000 | 2024-04-29 1:28PM EDT | 2024-06-14 | 308.72 | 235.30 | 242.50 | 0.00 | - | 2 | 0 | 21.96% |
| SPXW240621C04860000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 317.56 | 243.20 | 250.80 | 0.00 | - | 2 | 0 | 21.62% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 290.26 | 252.40 | 259.40 | 0.00 | - | 4 | 0 | 21.45% |
| SPXW240719C04860000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 272.54 | 277.50 | 284.70 | 0.00 | - | 1 | 0 | 21.32% |
| SPXW240731C04860000 | 2024-04-22 2:09PM EDT | 2024-07-31 | 307.94 | 290.80 | 298.60 | 0.00 | - | - | 0 | 21.35% |
| SPXW240830C04860000 | 2024-04-17 1:04PM EDT | 2024-08-30 | 348.04 | 324.20 | 332.60 | 0.00 | - | 1 | 0 | 21.63% |
| SPX240920C04860000 | 2024-03-26 2:18PM EDT | 2024-09-20 | 538.96 | 393.40 | 411.50 | 0.00 | - | 4 | 4 | 26.57% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04860000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 389 | 0 | 23.88% |
| SPXW240503P04860000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.54 | 0.40 | 0.50 | 0.00 | - | 309 | 0 | 20.70% |
| SPXW240506P04860000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 1.25 | 0.90 | 1.00 | 0.00 | - | 442 | 0 | 14.62% |
| SPXW240507P04860000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 2.30 | 1.55 | 1.70 | 0.00 | - | 31 | 0 | 14.71% |
| SPXW240508P04860000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 3.60 | 2.45 | 2.55 | 0.00 | - | 213 | 0 | 14.79% |
| SPXW240509P04860000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 4.93 | 3.40 | 3.60 | 0.00 | - | 40 | 0 | 14.96% |
| SPXW240510P04860000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 6.30 | 4.60 | 4.80 | 0.00 | - | 20 | 0 | 15.13% |
| SPXW240513P04860000 | 2024-05-01 2:56PM EDT | 2024-05-13 | 3.92 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 14.02% |
| SPXW240514P04860000 | 2024-05-01 3:31PM EDT | 2024-05-14 | 5.43 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 14.22% |
| SPXW240515P04860000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 12.58 | 9.40 | 9.70 | 0.00 | - | 36 | 0 | 14.80% |
| SPXW240516P04860000 | 2024-05-01 9:22PM EDT | 2024-05-16 | 10.81 | 10.60 | 11.00 | -4.78 | -30.66% | 2 | 0 | 14.89% |
| SPXW240517P04860000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 14.75 | 11.90 | 12.10 | 0.00 | - | 278 | 0 | 14.88% |
| SPXW240520P04860000 | 2024-05-01 2:01PM EDT | 2024-05-20 | 15.99 | 13.10 | 13.40 | 0.00 | - | 8 | 0 | 14.13% |
| SPXW240521P04860000 | 2024-05-01 3:32PM EDT | 2024-05-21 | 11.77 | 14.20 | 14.60 | 0.00 | - | 10 | 0 | 14.20% |
| SPXW240522P04860000 | 2024-05-01 3:51PM EDT | 2024-05-22 | 16.09 | 15.40 | 15.80 | 0.00 | - | 1 | 0 | 14.25% |
| SPXW240523P04860000 | 2024-04-25 9:36AM EDT | 2024-05-23 | 35.43 | 16.90 | 17.20 | 0.00 | - | 94 | 0 | 14.37% |
| SPXW240524P04860000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 12.90 | 17.90 | 18.20 | 0.00 | - | 40 | 0 | 14.36% |
| SPXW240528P04860000 | 2024-04-30 12:52PM EDT | 2024-05-28 | 19.04 | 19.50 | 20.00 | 0.00 | - | 1 | 0 | 13.74% |
| SPXW240531P04860000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 24.69 | 22.70 | 23.10 | 0.00 | - | 28 | 0 | 13.82% |
| SPXW240603P04860000 | 2024-05-01 2:05PM EDT | 2024-06-03 | 27.65 | 24.00 | 24.70 | 0.00 | - | 11 | 0 | 13.54% |
| SPXW240607P04860000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 32.50 | 28.50 | 29.00 | 0.00 | - | 37 | 0 | 13.71% |
| SPXW240614P04860000 | 2024-05-01 11:39AM EDT | 2024-06-14 | 40.60 | 35.30 | 36.10 | 0.00 | - | 13 | 0 | 13.90% |
| SPXW240621P04860000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 39.30 | 39.30 | 39.60 | 0.00 | - | 105 | 0 | 13.49% |
| SPXW240628P04860000 | 2024-05-01 2:04PM EDT | 2024-06-28 | 47.50 | 43.90 | 44.50 | 0.00 | - | 5 | 0 | 13.41% |
| SPXW240719P04860000 | 2024-04-29 12:28PM EDT | 2024-07-19 | 43.81 | 56.10 | 56.70 | 0.00 | - | 1 | 0 | 13.05% |
| SPXW240731P04860000 | 2024-03-22 1:17PM EDT | 2024-07-31 | 45.60 | 103.00 | 105.60 | 0.00 | - | 1 | 42 | 17.64% |
| SPX240816P04860000 | 2024-04-30 3:31PM EDT | 2024-08-16 | 68.16 | 71.30 | 72.40 | 0.00 | - | 175 | 0 | 12.88% |
| SPXW240830P04860000 | 2024-05-01 9:49AM EDT | 2024-08-30 | 85.81 | 78.70 | 79.70 | 0.00 | - | 1 | 0 | 12.82% |
| SPX240920P04860000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 77.45 | 88.90 | 89.80 | 0.00 | - | 2 | 0 | 12.74% |
| SPXW240930P04860000 | 2024-04-30 12:00PM EDT | 2024-09-30 | 85.30 | 93.30 | 94.50 | 0.00 | - | 2 | 0 | 12.71% |
| SPX241018P04860000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 110.28 | 101.30 | 102.80 | 0.00 | - | 8 | 0 | 12.68% |
© 2024 Yahoo. All rights reserved.