S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4880.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04880000 | 2024-05-01 9:51AM EDT | 2024-05-02 | 148.09 | 161.70 | 172.70 | 0.00 | - | 2 | 0 | 77.02% |
| SPXW240503C04880000 | 2024-05-01 10:19AM EDT | 2024-05-03 | 144.80 | 162.70 | 173.80 | 0.00 | - | 2 | 0 | 55.37% |
| SPXW240506C04880000 | 2024-04-25 10:03AM EDT | 2024-05-06 | 136.22 | 163.00 | 177.50 | 0.00 | - | - | 0 | 39.93% |
| SPXW240507C04880000 | 2024-04-25 10:34AM EDT | 2024-05-07 | 150.71 | 163.80 | 178.90 | 0.00 | - | 1 | 0 | 37.11% |
| SPXW240509C04880000 | 2024-04-30 9:36AM EDT | 2024-05-09 | 232.69 | 173.00 | 176.90 | 0.00 | - | 2 | 0 | 31.32% |
| SPXW240510C04880000 | 2024-04-25 12:22PM EDT | 2024-05-10 | 172.78 | 174.40 | 178.30 | 0.00 | - | 2 | 0 | 30.07% |
| SPXW240513C04880000 | 2024-04-29 9:39AM EDT | 2024-05-13 | 251.90 | 176.40 | 180.90 | 0.00 | - | 2 | 0 | 26.90% |
| SPXW240515C04880000 | 2024-04-30 12:37PM EDT | 2024-05-15 | 209.73 | 180.20 | 184.60 | 0.00 | - | 1 | 0 | 26.02% |
| SPXW240516C04880000 | 2024-04-30 9:36AM EDT | 2024-05-16 | 239.54 | 182.60 | 187.10 | 0.00 | - | 2 | 0 | 25.86% |
| SPX240517C04880000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 239.21 | 183.70 | 188.10 | 0.00 | - | 30 | 0 | 25.32% |
| SPXW240520C04880000 | 2024-04-25 11:42AM EDT | 2024-05-20 | 174.20 | 186.10 | 190.50 | 0.00 | - | 5 | 0 | 23.85% |
| SPXW240524C04880000 | 2024-04-12 1:51PM EDT | 2024-05-24 | 308.70 | 195.90 | 200.40 | 0.00 | - | 2 | 0 | 23.93% |
| SPXW240528C04880000 | 2024-04-25 1:43PM EDT | 2024-05-28 | 210.22 | 197.60 | 202.10 | 0.00 | - | - | 0 | 22.43% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 2024-05-29 | 241.79 | 199.40 | 203.90 | 0.00 | - | - | 0 | 22.39% |
| SPXW240531C04880000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 186.35 | 203.20 | 208.60 | 0.00 | - | 2 | 0 | 22.55% |
| SPXW240607C04880000 | 2024-04-19 3:19PM EDT | 2024-06-07 | 189.54 | 211.70 | 219.00 | 0.00 | - | 2 | 0 | 22.11% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 2024-06-14 | 235.39 | 221.60 | 230.60 | 0.00 | - | - | 0 | 22.09% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 211.72 | 229.50 | 237.30 | 0.00 | - | 2 | 0 | 21.49% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 2024-06-28 | 286.19 | 239.30 | 247.20 | 0.00 | - | 2 | 0 | 21.48% |
| SPXW240719C04880000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 240.26 | 264.90 | 272.70 | 0.00 | - | - | 0 | 21.32% |
| SPXW240731C04880000 | 2024-02-27 4:32PM EDT | 2024-07-31 | 362.63 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| SPXW240830C04880000 | 2024-04-22 11:10AM EDT | 2024-08-30 | 288.11 | 311.60 | 320.60 | 0.00 | - | - | 0 | 21.58% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 19.71% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04880000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 483 | 0 | 21.14% |
| SPXW240503P04880000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.89 | 0.50 | 0.60 | 0.00 | - | 1,322 | 0 | 18.95% |
| SPXW240506P04880000 | 2024-05-01 4:02PM EDT | 2024-05-06 | 1.95 | 1.10 | 1.25 | 0.00 | - | 60 | 0 | 13.59% |
| SPXW240507P04880000 | 2024-05-01 3:30PM EDT | 2024-05-07 | 1.62 | 2.00 | 2.15 | 0.00 | - | 19 | 0 | 13.83% |
| SPXW240508P04880000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 4.70 | 2.90 | 3.20 | 0.00 | - | 138 | 0 | 14.00% |
| SPXW240509P04880000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 6.34 | 4.10 | 4.40 | 0.00 | - | 32 | 0 | 14.17% |
| SPXW240510P04880000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 8.34 | 5.40 | 5.70 | 0.00 | - | 117 | 0 | 14.32% |
| SPXW240513P04880000 | 2024-05-01 2:56PM EDT | 2024-05-13 | 4.77 | 6.80 | 7.30 | 0.00 | - | 2 | 0 | 13.32% |
| SPXW240514P04880000 | 2024-05-01 4:09PM EDT | 2024-05-14 | 11.40 | 8.30 | 8.70 | 0.00 | - | 10 | 0 | 13.50% |
| SPXW240515P04880000 | 2024-05-01 3:55PM EDT | 2024-05-15 | 14.99 | 10.70 | 11.20 | 0.00 | - | 11 | 0 | 14.14% |
| SPXW240516P04880000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 10.98 | 12.00 | 12.40 | 0.00 | - | 242 | 0 | 14.15% |
| SPXW240517P04880000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 17.69 | 13.30 | 13.70 | 0.00 | - | 194 | 0 | 14.20% |
| SPXW240520P04880000 | 2024-05-01 2:01PM EDT | 2024-05-20 | 18.79 | 14.60 | 15.10 | 0.00 | - | 3 | 0 | 13.51% |
| SPXW240521P04880000 | 2024-04-30 3:12PM EDT | 2024-05-21 | 15.35 | 15.80 | 16.20 | 0.00 | - | 2 | 0 | 13.52% |
| SPXW240522P04880000 | 2024-05-01 2:46PM EDT | 2024-05-22 | 14.32 | 17.00 | 17.40 | 0.00 | - | 10 | 0 | 13.56% |
| SPXW240523P04880000 | 2024-05-01 10:38AM EDT | 2024-05-23 | 24.95 | 18.60 | 18.90 | 0.00 | - | 2 | 0 | 13.70% |
| SPXW240524P04880000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 18.59 | 19.60 | 20.10 | 0.00 | - | 15 | 0 | 13.73% |
| SPXW240528P04880000 | 2024-05-01 3:39PM EDT | 2024-05-28 | 21.95 | 21.30 | 21.80 | 0.00 | - | 4 | 0 | 13.11% |
| SPXW240529P04880000 | 2024-05-01 1:59PM EDT | 2024-05-29 | 28.99 | 22.40 | 22.80 | 0.00 | - | 1 | 0 | 13.12% |
| SPXW240531P04880000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 28.68 | 24.50 | 25.00 | 0.00 | - | 28 | 0 | 13.19% |
| SPXW240603P04880000 | 2024-05-01 4:12PM EDT | 2024-06-03 | 32.14 | 25.90 | 26.70 | 0.00 | - | 4 | 0 | 12.95% |
| SPXW240607P04880000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 36.02 | 30.50 | 31.30 | 0.00 | - | 3 | 0 | 13.16% |
| SPXW240610P04880000 | 2024-04-29 11:52AM EDT | 2024-06-10 | 24.14 | 31.80 | 32.70 | 0.00 | - | 21 | 0 | 12.93% |
| SPXW240614P04880000 | 2024-05-01 3:57PM EDT | 2024-06-14 | 44.20 | 37.40 | 38.20 | 0.00 | - | 16 | 0 | 13.30% |
| SPXW240621P04880000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 42.83 | 41.40 | 41.90 | 0.00 | - | 2 | 0 | 12.96% |
| SPXW240628P04880000 | 2024-05-01 1:24PM EDT | 2024-06-28 | 55.01 | 46.10 | 46.80 | 0.00 | - | 5 | 0 | 12.88% |
| SPX240719P04880000 | 2024-05-01 1:16PM EDT | 2024-07-19 | 69.04 | 57.90 | 58.90 | 0.00 | - | 2 | 0 | 12.54% |
| SPXW240731P04880000 | 2024-04-26 3:21PM EDT | 2024-07-31 | 56.10 | 65.20 | 66.30 | 0.00 | - | 1 | 0 | 12.52% |
| SPX240816P04880000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 64.92 | 73.70 | 75.00 | 0.00 | - | 4 | 0 | 12.44% |
| SPXW240830P04880000 | 2024-05-01 11:30AM EDT | 2024-08-30 | 89.92 | 81.20 | 82.40 | 0.00 | - | 3 | 0 | 12.40% |
| SPX240920P04880000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 89.66 | 91.50 | 92.70 | 0.00 | - | 2 | 0 | 12.35% |
| SPXW240930P04880000 | 2024-04-19 3:05PM EDT | 2024-09-30 | 143.67 | 96.00 | 97.40 | 0.00 | - | 2 | 0 | 12.33% |
| SPX241018P04880000 | 2024-04-30 2:50PM EDT | 2024-10-18 | 103.00 | 104.20 | 105.80 | 0.00 | - | 20 | 0 | 12.32% |
© 2024 Yahoo. All rights reserved.