S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4910.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04910000 | 2024-05-01 1:58PM EDT | 2024-05-02 | 117.63 | 130.20 | 140.90 | 0.00 | - | 11 | 0 | 65.67% |
| SPXW240503C04910000 | 2024-04-30 3:23PM EDT | 2024-05-03 | 153.64 | 131.70 | 142.40 | 0.00 | - | 2 | 0 | 52.03% |
| SPXW240506C04910000 | 2024-04-29 2:45PM EDT | 2024-05-06 | 206.86 | 133.40 | 146.50 | 0.00 | - | 2 | 0 | 34.96% |
| SPXW240509C04910000 | 2024-04-19 4:09PM EDT | 2024-05-09 | 118.89 | 143.50 | 148.00 | 0.00 | - | 2 | 0 | 28.23% |
| SPXW240510C04910000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 132.75 | 145.30 | 149.90 | 0.00 | - | 3 | 0 | 27.31% |
| SPXW240513C04910000 | 2024-04-29 2:44PM EDT | 2024-05-13 | 213.55 | 147.70 | 152.30 | 0.00 | - | 1 | 0 | 24.41% |
| SPXW240514C04910000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 195.19 | 149.50 | 154.10 | 0.00 | - | 25 | 0 | 23.99% |
| SPXW240515C04910000 | 2024-04-29 10:45AM EDT | 2024-05-15 | 223.17 | 152.40 | 156.90 | 0.00 | - | 1 | 0 | 23.93% |
| SPXW240516C04910000 | 2024-04-25 11:58AM EDT | 2024-05-16 | 149.91 | 155.00 | 159.60 | 0.00 | - | - | 0 | 23.86% |
| SPXW240517C04910000 | 2024-05-01 12:59PM EDT | 2024-05-17 | 143.89 | 156.90 | 161.50 | 0.00 | - | 1 | 0 | 23.61% |
| SPXW240520C04910000 | 2024-05-01 3:36PM EDT | 2024-05-20 | 172.66 | 158.90 | 163.40 | 0.00 | - | 1 | 0 | 22.13% |
| SPXW240523C04910000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 155.32 | 167.00 | 172.30 | 0.00 | - | - | 0 | 22.56% |
| SPXW240524C04910000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 205.64 | 169.30 | 173.80 | 0.00 | - | 2 | 0 | 22.39% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 2024-05-29 | 160.74 | 173.00 | 177.60 | 0.00 | - | - | 0 | 21.04% |
| SPXW240531C04910000 | 2024-04-25 9:54AM EDT | 2024-05-31 | 162.69 | 177.40 | 182.00 | 0.00 | - | 2 | 0 | 21.15% |
| SPXW240603C04910000 | 2024-04-25 9:31AM EDT | 2024-06-03 | 169.50 | 179.40 | 183.90 | 0.00 | - | 1 | 0 | 20.51% |
| SPXW240614C04910000 | 2024-04-22 12:12PM EDT | 2024-06-14 | 186.92 | 198.40 | 202.90 | 0.00 | - | 2 | 0 | 20.68% |
| SPXW240621C04910000 | 2024-04-29 4:04PM EDT | 2024-06-21 | 271.37 | 206.20 | 211.80 | 0.00 | - | 30 | 0 | 20.46% |
| SPXW240628C04910000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 239.70 | 214.40 | 222.20 | 0.00 | - | 2 | 0 | 20.56% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 2024-07-19 | 350.51 | 240.40 | 248.00 | 0.00 | - | 2 | 0 | 20.50% |
| SPXW240731C04910000 | 2024-03-14 1:05PM EDT | 2024-07-31 | 391.02 | 340.50 | 376.60 | 0.00 | - | 2 | 3 | 32.34% |
| SPX240816C04910000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 332.81 | 274.10 | 277.90 | 0.00 | - | 1 | 0 | 20.47% |
| SPXW240830C04910000 | 2024-04-22 12:12PM EDT | 2024-08-30 | 278.72 | 287.80 | 296.50 | 0.00 | - | 20 | 0 | 20.91% |
| SPX240920C04910000 | 2024-04-15 3:01PM EDT | 2024-09-20 | 370.59 | 311.80 | 315.50 | 0.00 | - | 2 | 0 | 20.87% |
| SPX241018C04910000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 371.51 | 340.70 | 346.20 | 0.00 | - | - | 0 | 21.38% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04910000 | 2024-05-01 11:00PM EDT | 2024-05-02 | 0.05 | 0.10 | 0.15 | -0.21 | -80.77% | 118 | 0 | 17.82% |
| SPXW240503P04910000 | 2024-05-01 11:25PM EDT | 2024-05-03 | 1.00 | 1.05 | 1.20 | -0.85 | -45.95% | 2 | 0 | 17.45% |
| SPXW240506P04910000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 3.90 | 2.20 | 2.35 | 0.00 | - | 565 | 0 | 12.74% |
| SPXW240507P04910000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 5.80 | 3.60 | 3.80 | 0.00 | - | 124 | 0 | 13.11% |
| SPXW240508P04910000 | 2024-05-01 4:03PM EDT | 2024-05-08 | 8.20 | 5.00 | 5.30 | 0.00 | - | 989 | 0 | 13.31% |
| SPXW240509P04910000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 8.50 | 6.50 | 6.90 | 0.00 | - | 39 | 0 | 13.50% |
| SPXW240510P04910000 | 2024-05-01 4:11PM EDT | 2024-05-10 | 12.15 | 8.30 | 8.60 | 0.00 | - | 418 | 0 | 13.68% |
| SPXW240513P04910000 | 2024-05-01 4:06PM EDT | 2024-05-13 | 13.88 | 10.10 | 10.60 | 0.00 | - | 49 | 0 | 12.75% |
| SPXW240514P04910000 | 2024-05-01 9:39AM EDT | 2024-05-14 | 17.30 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 12.94% |
| SPXW240515P04910000 | 2024-05-01 3:41PM EDT | 2024-05-15 | 14.54 | 14.80 | 15.30 | 0.00 | - | 20 | 0 | 13.59% |
| SPXW240516P04910000 | 2024-05-01 2:49PM EDT | 2024-05-16 | 12.42 | 16.30 | 16.80 | 0.00 | - | 563 | 0 | 13.64% |
| SPX240517P04910000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 12.47 | 16.80 | 17.50 | 0.00 | - | 30 | 0 | 13.44% |
| SPXW240520P04910000 | 2024-05-01 2:49PM EDT | 2024-05-20 | 15.00 | 19.30 | 19.80 | 0.00 | - | 6 | 0 | 13.01% |
| SPXW240521P04910000 | 2024-05-01 2:05PM EDT | 2024-05-21 | 25.45 | 20.60 | 21.20 | 0.00 | - | 7 | 0 | 13.07% |
| SPXW240522P04910000 | 2024-05-01 2:45PM EDT | 2024-05-22 | 16.65 | 22.00 | 22.40 | 0.00 | - | 1 | 0 | 13.08% |
| SPXW240523P04910000 | 2024-05-01 8:00AM EDT | 2024-05-23 | 34.30 | 23.80 | 24.10 | 0.00 | - | 6 | 0 | 13.22% |
| SPXW240524P04910000 | 2024-05-01 2:29PM EDT | 2024-05-24 | 26.67 | 24.90 | 25.40 | 0.00 | - | 21 | 0 | 13.26% |
| SPXW240528P04910000 | 2024-04-30 3:57PM EDT | 2024-05-28 | 31.00 | 26.70 | 27.30 | 0.00 | - | 6 | 0 | 12.67% |
| SPXW240529P04910000 | 2024-05-01 3:56PM EDT | 2024-05-29 | 33.82 | 27.90 | 28.40 | 0.00 | - | 1 | 0 | 12.69% |
| SPXW240531P04910000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 22.74 | 30.10 | 30.70 | 0.00 | - | 315 | 0 | 12.75% |
| SPXW240603P04910000 | 2024-05-01 10:52AM EDT | 2024-06-03 | 38.40 | 31.70 | 32.50 | 0.00 | - | 1 | 0 | 12.51% |
| SPXW240607P04910000 | 2024-05-01 3:14PM EDT | 2024-06-07 | 27.91 | 36.60 | 37.40 | 0.00 | - | 3 | 0 | 12.73% |
| SPXW240610P04910000 | 2024-04-30 11:13AM EDT | 2024-06-10 | 32.43 | 37.70 | 38.90 | 0.00 | - | 13 | 0 | 12.50% |
| SPXW240614P04910000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 50.35 | 43.80 | 44.70 | 0.00 | - | 105 | 0 | 12.88% |
| SPXW240621P04910000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 40.40 | 48.00 | 48.50 | 0.00 | - | 25 | 0 | 12.54% |
| SPXW240628P04910000 | 2024-05-01 3:04PM EDT | 2024-06-28 | 42.24 | 52.70 | 53.50 | 0.00 | - | 6 | 0 | 12.46% |
| SPX240719P04910000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 66.00 | 64.80 | 65.80 | 0.00 | - | 34 | 0 | 12.13% |
| SPXW240731P04910000 | 2024-05-01 1:30PM EDT | 2024-07-31 | 81.20 | 72.30 | 73.50 | 0.00 | - | 18 | 0 | 12.14% |
| SPXW240816P04910000 | 2024-05-01 4:05PM EDT | 2024-08-16 | 88.15 | 81.50 | 82.70 | 0.00 | - | 11 | 0 | 12.11% |
| SPXW240830P04910000 | 2024-05-01 11:30AM EDT | 2024-08-30 | 97.22 | 88.60 | 89.90 | 0.00 | - | 3 | 0 | 12.05% |
| SPXW240920P04910000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 91.20 | 99.70 | 100.70 | 0.00 | - | 12 | 0 | 12.04% |
| SPXW240930P04910000 | 2024-04-26 10:39AM EDT | 2024-09-30 | 93.50 | 103.70 | 105.20 | 0.00 | - | 17 | 0 | 12.01% |
| SPX241018P04910000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 99.10 | 111.90 | 113.50 | 0.00 | - | 1 | 0 | 11.99% |
© 2024 Yahoo. All rights reserved.