S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4900.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04900000 | 2024-05-01 3:14PM EDT | 2024-05-02 | 191.71 | 142.50 | 153.20 | 0.00 | - | 57 | 0 | 71.55% |
| SPXW240503C04900000 | 2024-04-30 12:29PM EDT | 2024-05-03 | 186.97 | 143.80 | 154.80 | 0.00 | - | 11 | 0 | 51.80% |
| SPXW240506C04900000 | 2024-05-01 2:46PM EDT | 2024-05-06 | 179.69 | 145.60 | 156.60 | 0.00 | - | 40 | 0 | 36.51% |
| SPXW240507C04900000 | 2024-05-01 10:58AM EDT | 2024-05-07 | 140.65 | 146.80 | 157.90 | 0.00 | - | 1 | 0 | 33.93% |
| SPXW240508C04900000 | 2024-05-01 2:58PM EDT | 2024-05-08 | 194.51 | 148.90 | 160.00 | 0.00 | - | 18 | 0 | 32.30% |
| SPXW240509C04900000 | 2024-05-01 2:02PM EDT | 2024-05-09 | 145.38 | 155.40 | 160.50 | 0.00 | - | 1 | 0 | 30.41% |
| SPXW240510C04900000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 140.95 | 156.50 | 161.30 | 0.00 | - | 12 | 0 | 28.97% |
| SPXW240513C04900000 | 2024-05-01 12:05PM EDT | 2024-05-13 | 141.53 | 159.40 | 164.40 | 0.00 | - | 2 | 0 | 26.07% |
| SPXW240514C04900000 | 2024-04-24 3:31PM EDT | 2024-05-14 | 200.32 | 160.40 | 165.20 | 0.00 | - | 41 | 0 | 25.29% |
| SPXW240515C04900000 | 2024-04-29 10:31AM EDT | 2024-05-15 | 236.37 | 163.60 | 168.60 | 0.00 | - | 4 | 0 | 25.36% |
| SPXW240516C04900000 | 2024-04-26 11:04AM EDT | 2024-05-16 | 233.24 | 166.20 | 171.20 | 0.00 | - | 1 | 0 | 25.23% |
| SPXW240517C04900000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 203.51 | 168.00 | 173.00 | 0.00 | - | 26 | 0 | 24.91% |
| SPXW240520C04900000 | 2024-05-01 3:36PM EDT | 2024-05-20 | 181.26 | 169.40 | 174.10 | 0.00 | - | 1 | 0 | 23.13% |
| SPXW240521C04900000 | 2024-04-19 12:30PM EDT | 2024-05-21 | 151.18 | 171.80 | 176.80 | 0.00 | - | 3 | 0 | 23.19% |
| SPXW240522C04900000 | 2024-04-22 8:54AM EDT | 2024-05-22 | 162.80 | 172.50 | 178.20 | 0.00 | - | 3 | 0 | 22.95% |
| SPXW240523C04900000 | 2024-04-30 2:15PM EDT | 2024-05-23 | 206.42 | 178.30 | 183.40 | 0.00 | - | 2 | 0 | 23.60% |
| SPXW240524C04900000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 166.91 | 179.60 | 184.30 | 0.00 | - | 37 | 0 | 23.27% |
| SPXW240528C04900000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 169.42 | 181.90 | 186.80 | 0.00 | - | - | 0 | 21.98% |
| SPXW240529C04900000 | 2024-04-29 10:31AM EDT | 2024-05-29 | 252.30 | 183.20 | 188.00 | 0.00 | - | 2 | 0 | 21.83% |
| SPXW240530C04900000 | 2024-04-30 10:50AM EDT | 2024-05-30 | 240.18 | 185.30 | 190.20 | 0.00 | - | 5 | 0 | 21.87% |
| SPXW240531C04900000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 170.63 | 187.50 | 192.30 | 0.00 | - | 32 | 0 | 21.90% |
| SPXW240603C04900000 | 2024-05-01 9:49AM EDT | 2024-06-03 | 178.76 | 189.40 | 194.20 | 0.00 | - | 1 | 0 | 21.23% |
| SPXW240607C04900000 | 2024-05-01 1:17PM EDT | 2024-06-07 | 179.63 | 197.30 | 202.10 | 0.00 | - | 22 | 0 | 21.39% |
| SPXW240610C04900000 | 2024-05-01 11:15AM EDT | 2024-06-10 | 186.20 | 199.70 | 204.60 | 0.00 | - | 5 | 0 | 20.97% |
| SPXW240614C04900000 | 2024-04-30 9:53AM EDT | 2024-06-14 | 261.85 | 207.70 | 213.30 | 0.00 | - | 10 | 0 | 21.34% |
| SPX240621C04900000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 232.92 | 217.70 | 218.50 | 0.00 | - | 20 | 0 | 20.56% |
| SPXW240628C04900000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 210.29 | 227.50 | 228.50 | 0.00 | - | 8 | 0 | 20.60% |
| SPX240719C04900000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 247.09 | 253.00 | 254.10 | 0.00 | - | 2 | 0 | 20.54% |
| SPXW240731C04900000 | 2024-05-01 3:13PM EDT | 2024-07-31 | 300.24 | 263.00 | 271.90 | 0.00 | - | 1 | 0 | 20.99% |
| SPXW240816C04900000 | 2024-04-17 2:40PM EDT | 2024-08-16 | 313.90 | 281.10 | 290.20 | 0.00 | - | 15 | 0 | 21.11% |
| SPXW240830C04900000 | 2024-05-01 1:09PM EDT | 2024-08-30 | 284.38 | 297.00 | 306.10 | 0.00 | - | 4 | 0 | 21.28% |
| SPXW240920C04900000 | 2024-05-01 1:09PM EDT | 2024-09-20 | 305.63 | 318.70 | 327.90 | 0.00 | - | 6 | 0 | 21.44% |
| SPXW240930C04900000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 316.72 | 327.10 | 336.10 | 0.00 | - | 41 | 0 | 21.38% |
| SPX241018C04900000 | 2024-04-30 2:26PM EDT | 2024-10-18 | 373.69 | 350.10 | 355.60 | 0.00 | - | 4 | 0 | 21.68% |
| SPX241115C04900000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 372.27 | 385.50 | 388.70 | 0.00 | - | 6 | 0 | 22.40% |
| SPX241220C04900000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 403.55 | 417.70 | 420.00 | 0.00 | - | 37 | 0 | 22.65% |
| SPXW241231C04900000 | 2024-05-01 3:56PM EDT | 2024-12-31 | 412.45 | 426.20 | 430.70 | 0.00 | - | 8 | 0 | 22.80% |
| SPX250117C04900000 | 2024-05-01 1:44PM EDT | 2025-01-17 | 431.34 | 444.20 | 447.90 | 0.00 | - | 2 | 0 | 23.09% |
| SPX250221C04900000 | 2024-04-30 12:18PM EDT | 2025-02-21 | 504.82 | 472.50 | 481.20 | 0.00 | - | 38 | 0 | 23.57% |
| SPX250321C04900000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 509.32 | 497.80 | 502.10 | 0.00 | - | 12 | 0 | 23.66% |
| SPXW250331C04900000 | 2024-04-24 2:40PM EDT | 2025-03-31 | 534.46 | 505.10 | 511.00 | 0.00 | - | 4 | 0 | 23.78% |
| SPX250417C04900000 | 2024-04-29 2:34PM EDT | 2025-04-17 | 570.58 | 517.40 | 531.50 | 0.00 | - | 2 | 0 | 24.27% |
| SPX250516C04900000 | 2024-05-01 3:34PM EDT | 2025-05-16 | 561.18 | 540.60 | 553.50 | 0.00 | - | 8 | 0 | 24.43% |
| SPX250620C04900000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 557.17 | 570.40 | 573.90 | 0.00 | - | 2 | 0 | 24.35% |
| SPX251219C04900000 | 2024-04-26 12:14PM EDT | 2025-12-19 | 748.83 | 690.50 | 710.80 | 0.00 | - | 1 | 0 | 25.79% |
| SPX261218C04900000 | 2024-04-25 10:38AM EDT | 2026-12-18 | 900.24 | 882.20 | 937.90 | 0.00 | - | 2 | 0 | 27.54% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,113.53 | 1,035.70 | 1,150.90 | 0.00 | - | - | 0 | 29.29% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,139.40 | 1,407.20 | 0.00 | - | 7 | 0 | 32.27% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 36.50% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04900000 | 2024-05-01 9:01PM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 211 | 0 | 18.36% |
| SPXW240503P04900000 | 2024-05-01 10:32PM EDT | 2024-05-03 | 0.86 | 0.80 | 0.85 | -0.46 | -34.85% | 12 | 0 | 17.60% |
| SPXW240506P04900000 | 2024-05-01 10:41PM EDT | 2024-05-06 | 1.75 | 1.70 | 1.80 | -1.29 | -42.43% | 3 | 0 | 12.87% |
| SPXW240507P04900000 | 2024-05-01 4:04PM EDT | 2024-05-07 | 5.02 | 2.85 | 3.10 | 0.00 | - | 498 | 0 | 13.30% |
| SPXW240508P04900000 | 2024-05-01 8:45PM EDT | 2024-05-08 | 4.80 | 4.10 | 4.30 | -2.10 | -30.43% | 1 | 0 | 13.39% |
| SPXW240509P04900000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 8.70 | 5.50 | 5.80 | 0.00 | - | 1,119 | 0 | 13.62% |
| SPXW240510P04900000 | 2024-05-01 10:43PM EDT | 2024-05-10 | 7.30 | 7.10 | 7.40 | -3.27 | -30.94% | 1 | 0 | 13.83% |
| SPXW240513P04900000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 12.90 | 8.70 | 9.20 | 0.00 | - | 169 | 0 | 12.86% |
| SPXW240514P04900000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 6.00 | 10.40 | 10.90 | 0.00 | - | 18 | 0 | 13.10% |
| SPXW240515P04900000 | 2024-05-01 4:04PM EDT | 2024-05-15 | 17.80 | 13.10 | 13.60 | 0.00 | - | 569 | 0 | 13.70% |
| SPXW240516P04900000 | 2024-05-01 3:24PM EDT | 2024-05-16 | 9.92 | 14.50 | 14.90 | 0.00 | - | 73 | 0 | 13.71% |
| SPX240517P04900000 | 2024-05-01 10:30PM EDT | 2024-05-17 | 15.50 | 15.20 | 15.60 | -4.20 | -21.32% | 2 | 0 | 13.51% |
| SPXW240520P04900000 | 2024-05-01 4:03PM EDT | 2024-05-20 | 23.00 | 17.40 | 17.80 | 0.00 | - | 96 | 0 | 13.09% |
| SPXW240521P04900000 | 2024-05-01 3:49PM EDT | 2024-05-21 | 19.49 | 18.80 | 19.20 | 0.00 | - | 7 | 0 | 13.17% |
| SPXW240522P04900000 | 2024-05-01 3:49PM EDT | 2024-05-22 | 20.30 | 20.00 | 20.30 | 0.00 | - | 17 | 0 | 13.16% |
| SPXW240523P04900000 | 2024-05-01 3:47PM EDT | 2024-05-23 | 21.76 | 21.70 | 22.00 | 0.00 | - | 3 | 0 | 13.32% |
| SPXW240524P04900000 | 2024-05-01 3:35PM EDT | 2024-05-24 | 21.28 | 22.70 | 23.20 | 0.00 | - | 243 | 0 | 13.34% |
| SPXW240528P04900000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 30.35 | 24.50 | 25.00 | 0.00 | - | 41 | 0 | 12.74% |
| SPXW240529P04900000 | 2024-05-01 4:03PM EDT | 2024-05-29 | 31.87 | 25.60 | 26.10 | 0.00 | - | 52 | 0 | 12.76% |
| SPXW240530P04900000 | 2024-05-01 3:54PM EDT | 2024-05-30 | 31.20 | 26.90 | 27.30 | 0.00 | - | 144 | 0 | 12.81% |
| SPXW240531P04900000 | 2024-05-01 4:09PM EDT | 2024-05-31 | 33.76 | 27.90 | 28.40 | 0.00 | - | 532 | 0 | 12.84% |
| SPXW240603P04900000 | 2024-05-01 4:12PM EDT | 2024-06-03 | 36.14 | 29.30 | 29.90 | 0.00 | - | 4 | 0 | 12.55% |
| SPXW240607P04900000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 34.90 | 34.20 | 34.70 | 0.00 | - | 213 | 0 | 12.77% |
| SPXW240610P04900000 | 2024-05-01 3:22PM EDT | 2024-06-10 | 30.81 | 35.60 | 36.20 | 0.00 | - | 1 | 0 | 12.55% |
| SPXW240614P04900000 | 2024-05-01 8:45PM EDT | 2024-06-14 | 43.39 | 41.10 | 41.90 | -4.63 | -9.64% | 1 | 0 | 12.94% |
| SPX240621P04900000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 52.00 | 44.60 | 45.20 | 0.00 | - | 2,551 | 0 | 12.53% |
| SPXW240628P04900000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 57.23 | 50.30 | 50.90 | 0.00 | - | 67 | 0 | 12.56% |
| SPX240719P04900000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 62.95 | 62.20 | 62.80 | 0.00 | - | 659 | 0 | 12.20% |
| SPXW240731P04900000 | 2024-05-01 12:14PM EDT | 2024-07-31 | 78.00 | 69.60 | 70.30 | 0.00 | - | 15 | 0 | 12.19% |
| SPXW240816P04900000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 82.40 | 78.80 | 79.50 | 0.00 | - | 28 | 0 | 12.16% |
| SPXW240830P04900000 | 2024-05-01 1:07PM EDT | 2024-08-30 | 96.70 | 85.90 | 86.50 | 0.00 | - | 10 | 0 | 12.09% |
| SPX240920P04900000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 86.34 | 96.00 | 97.00 | 0.00 | - | 698 | 0 | 12.06% |
| SPXW240930P04900000 | 2024-05-01 2:50PM EDT | 2024-09-30 | 91.23 | 100.70 | 101.60 | 0.00 | - | 37 | 0 | 12.04% |
| SPX241018P04900000 | 2024-05-01 4:05PM EDT | 2024-10-18 | 116.78 | 109.10 | 110.30 | 0.00 | - | 2 | 0 | 12.06% |
| SPX241115P04900000 | 2024-05-01 11:44AM EDT | 2024-11-15 | 134.97 | 127.50 | 128.80 | 0.00 | - | 41 | 0 | 12.50% |
| SPX241220P04900000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 146.34 | 141.70 | 143.00 | 0.00 | - | 612 | 0 | 12.45% |
| SPXW241231P04900000 | 2024-05-01 3:04PM EDT | 2024-12-31 | 133.89 | 144.90 | 145.90 | 0.00 | - | 33 | 0 | 12.35% |
| SPX250117P04900000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 158.12 | 150.10 | 151.50 | 0.00 | - | 13 | 0 | 12.29% |
| SPX250221P04900000 | 2024-05-01 3:27PM EDT | 2025-02-21 | 152.08 | 162.50 | 164.70 | 0.00 | - | 3 | 0 | 12.30% |
| SPX250321P04900000 | 2024-05-01 3:35PM EDT | 2025-03-21 | 171.12 | 173.80 | 175.40 | 0.00 | - | 8 | 0 | 12.34% |
| SPXW250331P04900000 | 2024-04-16 11:38AM EDT | 2025-03-31 | 200.86 | 177.20 | 178.90 | 0.00 | - | 9 | 0 | 12.35% |
| SPX250417P04900000 | 2024-04-30 2:41PM EDT | 2025-04-17 | 176.73 | 182.40 | 184.50 | 0.00 | - | 2 | 0 | 12.34% |
| SPX250516P04900000 | 2024-04-23 2:03PM EDT | 2025-05-16 | 191.69 | 190.90 | 194.30 | 0.00 | - | - | 0 | 12.36% |
| SPX250620P04900000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 209.82 | 201.50 | 203.70 | 0.00 | - | 190 | 0 | 12.28% |
| SPX251219P04900000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 238.20 | 246.20 | 252.70 | 0.00 | - | 3 | 0 | 12.21% |
| SPX261218P04900000 | 2024-05-01 10:32AM EDT | 2026-12-18 | 317.50 | 302.10 | 323.20 | 0.00 | - | 1 | 0 | 11.86% |
| SPX271217P04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 371.55 | 340.10 | 384.80 | 0.00 | - | 1 | 0 | 11.76% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 392.96 | 342.30 | 471.70 | 0.00 | - | 7 | 0 | 12.49% |
| SPX291221P04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 464.95 | 360.80 | 541.80 | 0.00 | - | 11 | 192 | 12.83% |
© 2024 Yahoo. All rights reserved.