S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4870.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04870000 | 2024-05-01 2:44PM EDT | 2024-05-02 | 212.53 | 167.80 | 178.70 | 0.00 | - | 20 | 0 | 75.05% |
| SPXW240503C04870000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 247.29 | 168.00 | 182.90 | 0.00 | - | 13 | 0 | 55.07% |
| SPXW240506C04870000 | 2024-05-01 2:44PM EDT | 2024-05-06 | 214.86 | 169.20 | 182.90 | 0.00 | - | 20 | 0 | 38.94% |
| SPXW240507C04870000 | 2024-05-01 10:58AM EDT | 2024-05-07 | 168.43 | 170.50 | 185.40 | 0.00 | - | 1 | 0 | 36.77% |
| SPXW240510C04870000 | 2024-04-23 9:56AM EDT | 2024-05-10 | 206.52 | 181.20 | 185.60 | 0.00 | - | 18 | 0 | 30.10% |
| SPXW240513C04870000 | 2024-04-25 12:58PM EDT | 2024-05-13 | 188.50 | 182.80 | 188.40 | 0.00 | - | - | 0 | 27.01% |
| SPXW240515C04870000 | 2024-04-29 9:39AM EDT | 2024-05-15 | 263.70 | 186.50 | 192.10 | 0.00 | - | 2 | 0 | 26.16% |
| SPX240517C04870000 | 2024-04-25 1:08PM EDT | 2024-05-17 | 196.30 | 191.90 | 193.10 | 0.00 | - | 4 | 0 | 24.75% |
| SPXW240521C04870000 | 2024-04-30 9:37AM EDT | 2024-05-21 | 253.16 | 194.00 | 199.50 | 0.00 | - | 1 | 0 | 23.76% |
| SPXW240524C04870000 | 2024-04-10 12:50PM EDT | 2024-05-24 | 336.65 | 202.10 | 207.60 | 0.00 | - | - | 0 | 24.03% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 250.62 | 205.60 | 211.10 | 0.00 | - | - | 0 | 22.50% |
| SPXW240531C04870000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 198.28 | 207.90 | 213.60 | 0.00 | - | 2 | 0 | 22.23% |
| SPXW240603C04870000 | 2024-04-22 11:43AM EDT | 2024-06-03 | 189.40 | 211.40 | 216.90 | 0.00 | - | - | 0 | 21.82% |
| SPXW240607C04870000 | 2024-04-15 12:47PM EDT | 2024-06-07 | 317.20 | 217.50 | 226.60 | 0.00 | - | - | 0 | 22.31% |
| SPXW240614C04870000 | 2024-04-22 12:10PM EDT | 2024-06-14 | 215.72 | 228.10 | 237.20 | 0.00 | - | - | 0 | 22.14% |
| SPXW240621C04870000 | 2024-04-19 2:40PM EDT | 2024-06-21 | 213.67 | 236.10 | 245.20 | 0.00 | - | 10 | 0 | 21.73% |
| SPXW240628C04870000 | 2024-02-20 10:36AM EDT | 2024-06-28 | 284.61 | 464.00 | 473.00 | 0.00 | - | 6 | 25 | 50.24% |
| SPXW240719C04870000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 265.22 | 269.80 | 280.80 | 0.00 | - | 2 | 0 | 21.56% |
| SPXW240731C04870000 | 2024-04-24 12:51PM EDT | 2024-07-31 | 309.07 | 283.40 | 294.30 | 0.00 | - | 1 | 0 | 21.52% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 361.51 | 304.90 | 308.40 | 0.00 | - | 2 | 0 | 21.22% |
| SPXW240830C04870000 | 2024-05-01 3:25PM EDT | 2024-08-30 | 353.84 | 317.10 | 328.00 | 0.00 | - | 2 | 0 | 21.73% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 360.69 | 342.00 | 345.40 | 0.00 | - | 2 | 0 | 21.52% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 2024-09-30 | 403.35 | 346.90 | 357.80 | 0.00 | - | 3 | 0 | 21.80% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 423.65 | 369.30 | 374.50 | 0.00 | - | 3 | 0 | 21.88% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04870000 | 2024-05-01 8:54PM EDT | 2024-05-02 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 0 | 22.51% |
| SPXW240503P04870000 | 2024-05-01 10:49PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.55 | -0.28 | -37.33% | 10 | 0 | 19.85% |
| SPXW240506P04870000 | 2024-05-02 1:43AM EDT | 2024-05-06 | 1.05 | 1.05 | 1.20 | -0.60 | -36.36% | 100 | 0 | 14.30% |
| SPXW240507P04870000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.75 | 1.80 | 1.95 | 0.00 | - | 29 | 0 | 14.33% |
| SPXW240508P04870000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 4.20 | 2.65 | 2.80 | 0.00 | - | 126 | 0 | 14.34% |
| SPXW240509P04870000 | 2024-05-01 3:37PM EDT | 2024-05-09 | 3.50 | 3.70 | 4.00 | 0.00 | - | 33 | 0 | 14.59% |
| SPXW240510P04870000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 7.25 | 5.10 | 5.30 | 0.00 | - | 74 | 0 | 14.78% |
| SPXW240513P04870000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 8.80 | 6.30 | 6.60 | 0.00 | - | 8 | 0 | 13.60% |
| SPXW240514P04870000 | 2024-05-01 2:59PM EDT | 2024-05-14 | 5.01 | 7.90 | 8.30 | 0.00 | - | 2 | 0 | 13.98% |
| SPXW240515P04870000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 13.49 | 10.00 | 10.40 | 0.00 | - | 38 | 0 | 14.46% |
| SPXW240516P04870000 | 2024-05-01 3:02PM EDT | 2024-05-16 | 6.80 | 11.30 | 11.70 | 0.00 | - | 2 | 0 | 14.53% |
| SPXW240517P04870000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 15.82 | 12.50 | 12.90 | 0.00 | - | 66 | 0 | 14.55% |
| SPXW240520P04870000 | 2024-05-01 2:40PM EDT | 2024-05-20 | 13.42 | 14.00 | 14.40 | 0.00 | - | 3 | 0 | 13.88% |
| SPXW240521P04870000 | 2024-04-29 9:42AM EDT | 2024-05-21 | 11.30 | 15.00 | 15.40 | 0.00 | - | 2 | 0 | 13.87% |
| SPXW240522P04870000 | 2024-05-01 2:49PM EDT | 2024-05-22 | 12.52 | 16.20 | 16.60 | 0.00 | - | 21 | 0 | 13.92% |
| SPXW240523P04870000 | 2024-05-01 3:36PM EDT | 2024-05-23 | 16.60 | 17.70 | 18.00 | 0.00 | - | 2 | 0 | 14.03% |
| SPXW240524P04870000 | 2024-05-01 3:28PM EDT | 2024-05-24 | 13.30 | 18.90 | 19.30 | 0.00 | - | 43 | 0 | 14.10% |
| SPXW240528P04870000 | 2024-04-30 12:52PM EDT | 2024-05-28 | 20.26 | 20.30 | 21.00 | 0.00 | - | 2 | 0 | 13.46% |
| SPXW240529P04870000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 25.80 | 21.50 | 21.90 | 0.00 | - | 4 | 0 | 13.45% |
| SPXW240531P04870000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 23.75 | 23.80 | 24.20 | 0.00 | - | 41 | 0 | 13.55% |
| SPXW240603P04870000 | 2024-04-30 3:54PM EDT | 2024-06-03 | 27.35 | 25.00 | 25.80 | 0.00 | - | 5 | 0 | 13.28% |
| SPXW240607P04870000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 22.39 | 29.50 | 30.20 | 0.00 | - | 3 | 0 | 13.45% |
| SPXW240610P04870000 | 2024-05-01 10:43AM EDT | 2024-06-10 | 37.92 | 31.30 | 32.20 | 0.00 | - | 1 | 0 | 13.33% |
| SPXW240614P04870000 | 2024-05-01 3:18PM EDT | 2024-06-14 | 28.57 | 36.70 | 37.50 | 0.00 | - | 11 | 0 | 13.67% |
| SPXW240621P04870000 | 2024-04-30 2:49PM EDT | 2024-06-21 | 38.60 | 40.90 | 41.40 | 0.00 | - | 50 | 0 | 13.34% |
| SPXW240628P04870000 | 2024-05-01 1:29PM EDT | 2024-06-28 | 52.53 | 45.30 | 46.00 | 0.00 | - | 230 | 0 | 13.20% |
| SPXW240719P04870000 | 2024-05-01 11:02AM EDT | 2024-07-19 | 63.04 | 57.60 | 58.50 | 0.00 | - | 1 | 0 | 12.88% |
| SPXW240731P04870000 | 2024-05-01 11:23AM EDT | 2024-07-31 | 72.05 | 64.10 | 65.10 | 0.00 | - | 2 | 0 | 12.76% |
| SPXW240816P04870000 | 2024-04-30 11:53AM EDT | 2024-08-16 | 67.60 | 73.00 | 74.10 | 0.00 | - | 13 | 0 | 12.70% |
| SPXW240830P04870000 | 2024-04-30 1:03PM EDT | 2024-08-30 | 75.88 | 80.00 | 81.10 | 0.00 | - | 9 | 0 | 12.62% |
| SPX240920P04870000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 79.84 | 90.40 | 91.50 | 0.00 | - | 15 | 0 | 12.57% |
| SPXW240930P04870000 | 2024-04-26 3:00PM EDT | 2024-09-30 | 83.47 | 95.30 | 96.70 | 0.00 | - | 1 | 0 | 12.59% |
| SPX241018P04870000 | 2024-04-26 12:41PM EDT | 2024-10-18 | 91.60 | 103.00 | 104.80 | 0.00 | - | 5 | 0 | 12.54% |
© 2024 Yahoo. All rights reserved.