S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4875.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04875000 | 2024-05-01 12:44PM EDT | 2024-05-02 | 148.07 | 164.10 | 172.50 | 0.00 | - | 2 | 0 | 73.63% |
| SPXW240503C04875000 | 2024-04-11 12:41PM EDT | 2024-05-03 | 314.50 | 165.00 | 173.50 | 0.00 | - | 1 | 0 | 52.92% |
| SPXW240509C04875000 | 2024-04-22 9:30AM EDT | 2024-05-09 | 160.91 | 171.60 | 180.10 | 0.00 | - | - | 0 | 31.15% |
| SPXW240510C04875000 | 2024-04-30 11:53AM EDT | 2024-05-10 | 214.01 | 175.80 | 180.00 | 0.00 | - | 26 | 0 | 29.33% |
| SPXW240513C04875000 | 2024-04-18 11:07AM EDT | 2024-05-13 | 213.18 | 178.00 | 182.00 | 0.00 | - | - | 0 | 26.07% |
| SPXW240515C04875000 | 2024-04-30 12:37PM EDT | 2024-05-15 | 214.28 | 181.80 | 185.80 | 0.00 | - | 1 | 0 | 25.32% |
| SPXW240516C04875000 | 2024-04-25 9:40AM EDT | 2024-05-16 | 166.87 | 184.30 | 188.30 | 0.00 | - | 5 | 0 | 25.20% |
| SPX240517C04875000 | 2024-05-01 1:34PM EDT | 2024-05-17 | 175.19 | 184.70 | 189.20 | 0.00 | - | 4 | 0 | 24.65% |
| SPXW240524C04875000 | 2024-04-25 9:55AM EDT | 2024-05-24 | 178.48 | 196.70 | 200.90 | 0.00 | - | 23 | 0 | 23.27% |
| SPXW240528C04875000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 188.26 | 199.30 | 203.30 | 0.00 | - | - | 0 | 21.99% |
| SPXW240529C04875000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 246.82 | 200.40 | 204.90 | 0.00 | - | - | 0 | 21.92% |
| SPXW240531C04875000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 190.58 | 204.50 | 209.10 | 0.00 | - | 8 | 0 | 22.00% |
| SPXW240603C04875000 | 2024-04-19 2:25PM EDT | 2024-06-03 | 192.40 | 206.90 | 211.40 | 0.00 | - | 1 | 0 | 21.41% |
| SPXW240607C04875000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 203.04 | 212.90 | 219.70 | 0.00 | - | 10 | 0 | 21.67% |
| SPXW240614C04875000 | 2024-04-30 12:51PM EDT | 2024-06-14 | 251.31 | 224.10 | 231.40 | 0.00 | - | 4 | 0 | 21.72% |
| SPX240621C04875000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 263.90 | 231.80 | 238.50 | 0.00 | - | 1 | 0 | 21.21% |
| SPXW240628C04875000 | 2024-04-25 3:26PM EDT | 2024-06-28 | 266.81 | 240.80 | 247.50 | 0.00 | - | 2 | 0 | 21.11% |
| SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 266.70 | 273.60 | 0.00 | - | 1 | 0 | 21.08% |
| SPXW240731C04875000 | 2024-04-23 4:05PM EDT | 2024-07-31 | 321.73 | 279.60 | 287.20 | 0.00 | - | 4 | 0 | 21.08% |
| SPX240816C04875000 | 2024-04-12 2:21PM EDT | 2024-08-16 | 406.10 | 299.80 | 302.60 | 0.00 | - | 2 | 0 | 20.93% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 313.10 | 321.20 | 0.00 | - | 2 | 0 | 21.38% |
| SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 333.50 | 344.30 | 0.00 | - | 6 | 0 | 21.66% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 341.90 | 352.30 | 0.00 | - | 8 | 0 | 21.58% |
| SPX241018C04875000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 358.86 | 366.20 | 370.70 | 0.00 | - | 3 | 0 | 21.80% |
| SPX241115C04875000 | 2024-04-29 11:32AM EDT | 2024-11-15 | 457.57 | 399.50 | 404.80 | 0.00 | - | 8 | 0 | 22.59% |
| SPX241220C04875000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 492.58 | 431.60 | 436.30 | 0.00 | - | 4 | 0 | 22.86% |
| SPXW241231C04875000 | 2024-05-01 11:12AM EDT | 2024-12-31 | 431.82 | 438.20 | 447.40 | 0.00 | - | 6 | 0 | 23.04% |
| SPX250117C04875000 | 2024-04-30 1:14PM EDT | 2025-01-17 | 480.20 | 457.30 | 464.60 | 0.00 | - | 12 | 0 | 23.32% |
| SPX250221C04875000 | 2024-04-30 12:30PM EDT | 2025-02-21 | 521.97 | 486.60 | 494.40 | 0.00 | - | 4 | 0 | 23.60% |
| SPX250321C04875000 | 2024-04-30 12:00PM EDT | 2025-03-21 | 546.25 | 511.50 | 518.10 | 0.00 | - | 6 | 0 | 23.85% |
| SPX250620C04875000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 636.63 | 582.30 | 590.10 | 0.00 | - | 2 | 0 | 24.54% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04875000 | 2024-05-01 8:15PM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 0 | 21.83% |
| SPXW240503P04875000 | 2024-05-02 3:01AM EDT | 2024-05-03 | 0.65 | 0.50 | 0.60 | -0.17 | -20.73% | 8 | 0 | 19.53% |
| SPXW240506P04875000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 1.80 | 1.15 | 1.25 | 0.00 | - | 149 | 0 | 14.00% |
| SPXW240507P04875000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 2.95 | 2.00 | 2.15 | 0.00 | - | 79 | 0 | 14.23% |
| SPXW240508P04875000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 4.70 | 3.00 | 3.20 | 0.00 | - | 218 | 0 | 14.39% |
| SPXW240509P04875000 | 2024-05-01 3:29PM EDT | 2024-05-09 | 2.70 | 4.20 | 4.40 | 0.00 | - | 6 | 0 | 14.55% |
| SPXW240510P04875000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 7.75 | 5.50 | 5.70 | 0.00 | - | 191 | 0 | 14.70% |
| SPXW240513P04875000 | 2024-05-01 12:39PM EDT | 2024-05-13 | 11.60 | 6.90 | 7.10 | 0.00 | - | 50 | 0 | 13.55% |
| SPXW240514P04875000 | 2024-05-01 3:38PM EDT | 2024-05-14 | 8.20 | 8.40 | 8.70 | 0.00 | - | 12 | 0 | 13.85% |
| SPXW240515P04875000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 15.00 | 10.80 | 11.10 | 0.00 | - | 132 | 0 | 14.44% |
| SPXW240516P04875000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 10.81 | 12.10 | 12.40 | 0.00 | - | 4 | 0 | 14.49% |
| SPX240517P04875000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 16.24 | 12.60 | 13.00 | 0.00 | - | 129 | 0 | 14.26% |
| SPXW240520P04875000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 9.08 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 13.78% |
| SPXW240521P04875000 | 2024-05-01 2:41PM EDT | 2024-05-21 | 13.29 | 15.80 | 16.20 | 0.00 | - | 3 | 0 | 13.83% |
| SPXW240522P04875000 | 2024-05-01 2:03PM EDT | 2024-05-22 | 21.01 | 17.00 | 17.40 | 0.00 | - | 3 | 0 | 13.87% |
| SPXW240523P04875000 | 2024-05-01 9:39AM EDT | 2024-05-23 | 23.35 | 18.70 | 19.10 | 0.00 | - | 1 | 0 | 14.06% |
| SPXW240524P04875000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 19.45 | 19.60 | 20.10 | 0.00 | - | 25 | 0 | 14.03% |
| SPXW240528P04875000 | 2024-04-30 12:52PM EDT | 2024-05-28 | 20.93 | 21.40 | 21.90 | 0.00 | - | 11 | 0 | 13.42% |
| SPXW240531P04875000 | 2024-05-01 4:17PM EDT | 2024-05-31 | 29.60 | 24.60 | 25.00 | 0.00 | - | 896 | 0 | 13.47% |
| SPXW240603P04875000 | 2024-05-01 3:50PM EDT | 2024-06-03 | 26.15 | 26.00 | 26.60 | 0.00 | - | 5 | 0 | 13.20% |
| SPXW240607P04875000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 31.00 | 30.90 | 31.40 | 0.00 | - | 20 | 0 | 13.44% |
| SPXW240610P04875000 | 2024-05-01 1:07PM EDT | 2024-06-10 | 40.60 | 32.20 | 33.10 | 0.00 | - | 1 | 0 | 13.25% |
| SPXW240614P04875000 | 2024-05-01 8:45PM EDT | 2024-06-14 | 38.54 | 37.70 | 38.50 | -7.03 | -15.43% | 1 | 0 | 13.60% |
| SPXW240621P04875000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 40.51 | 41.70 | 42.10 | 0.00 | - | 10 | 0 | 13.22% |
| SPXW240628P04875000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 51.63 | 46.40 | 46.90 | 0.00 | - | 860 | 0 | 13.11% |
| SPXW240719P04875000 | 2024-04-30 9:48AM EDT | 2024-07-19 | 46.61 | 59.00 | 59.70 | 0.00 | - | 1 | 0 | 12.83% |
| SPXW240731P04875000 | 2024-05-01 9:46AM EDT | 2024-07-31 | 72.60 | 65.70 | 66.60 | 0.00 | - | 264 | 0 | 12.74% |
| SPX240816P04875000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 63.32 | 73.90 | 75.00 | 0.00 | - | 1 | 0 | 12.62% |
| SPXW240830P04875000 | 2024-05-01 3:16PM EDT | 2024-08-30 | 70.02 | 81.70 | 82.70 | 0.00 | - | 6 | 0 | 12.60% |
| SPXW240920P04875000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 82.40 | 92.40 | 93.10 | 0.00 | - | 12 | 0 | 12.55% |
| SPXW240930P04875000 | 2024-05-01 1:22PM EDT | 2024-09-30 | 104.98 | 96.30 | 97.40 | 0.00 | - | 14 | 0 | 12.49% |
| SPX241018P04875000 | 2024-04-30 11:13AM EDT | 2024-10-18 | 92.00 | 104.60 | 105.80 | 0.00 | - | 231 | 0 | 12.47% |
| SPX241115P04875000 | 2024-05-01 3:54PM EDT | 2024-11-15 | 126.40 | 123.10 | 124.10 | 0.00 | - | 40 | 0 | 12.89% |
| SPX241220P04875000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 138.90 | 137.00 | 138.00 | 0.00 | - | 15 | 0 | 12.80% |
| SPXW241231P04875000 | 2024-04-30 11:21AM EDT | 2024-12-31 | 130.32 | 139.90 | 141.20 | 0.00 | - | 46 | 0 | 12.72% |
| SPX250117P04875000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 151.22 | 145.70 | 146.80 | 0.00 | - | 6 | 0 | 12.65% |
| SPX250221P04875000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 164.27 | 158.30 | 160.10 | 0.00 | - | 2 | 0 | 12.65% |
| SPX250321P04875000 | 2024-04-23 3:15PM EDT | 2025-03-21 | 168.25 | 169.00 | 170.50 | 0.00 | - | 2 | 0 | 12.67% |
| SPX250417P04875000 | 2024-05-01 11:01AM EDT | 2025-04-17 | 182.96 | 177.60 | 179.70 | 0.00 | - | 8 | 0 | 12.67% |
| SPX250516P04875000 | 2024-05-01 11:06AM EDT | 2025-05-16 | 193.10 | 186.40 | 189.10 | 0.00 | - | 11 | 0 | 12.65% |
| SPX250620P04875000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 180.68 | 196.20 | 198.80 | 0.00 | - | 2 | 0 | 12.58% |
© 2024 Yahoo. All rights reserved.