S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4920.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04920000 | 2024-05-01 4:05PM EDT | 2024-05-02 | 105.99 | 130.40 | 137.80 | 0.00 | - | 14 | 25 | 72.13% |
| SPXW240503C04920000 | 2024-04-30 2:28PM EDT | 2024-05-03 | 152.62 | 128.70 | 137.00 | 0.00 | - | 7 | 63 | 50.02% |
| SPXW240506C04920000 | 2024-04-29 10:48AM EDT | 2024-05-06 | 201.09 | 135.70 | 137.40 | 0.00 | - | 10 | 11 | 33.88% |
| SPXW240507C04920000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 112.00 | 138.50 | 140.70 | 0.00 | - | 5 | 11 | 32.39% |
| SPXW240508C04920000 | 2024-04-25 1:46PM EDT | 2024-05-08 | 148.86 | 140.20 | 142.10 | 0.00 | - | - | 8 | 30.56% |
| SPXW240509C04920000 | 2024-05-01 12:46PM EDT | 2024-05-09 | 122.10 | 140.30 | 147.30 | 0.00 | - | 1 | 4 | 30.55% |
| SPXW240510C04920000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 199.44 | 143.70 | 148.10 | 0.00 | - | 1 | 98 | 29.08% |
| SPXW240513C04920000 | 2024-04-24 3:46PM EDT | 2024-05-13 | 180.92 | 145.40 | 150.20 | 0.00 | - | 160 | 86 | 25.82% |
| SPXW240514C04920000 | 2024-05-01 3:00PM EDT | 2024-05-14 | 185.99 | 148.20 | 153.10 | 0.00 | - | 25 | 27 | 25.66% |
| SPXW240515C04920000 | 2024-04-26 10:57AM EDT | 2024-05-15 | 207.72 | 150.30 | 155.10 | 0.00 | - | 9 | 106 | 25.28% |
| SPXW240516C04920000 | 2024-04-23 12:04PM EDT | 2024-05-16 | 181.90 | 153.10 | 161.40 | 0.00 | - | 1 | 2 | 26.12% |
| SPX240517C04920000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 139.33 | 152.40 | 157.20 | 0.00 | - | 42 | 130 | 24.20% |
| SPXW240520C04920000 | 2024-04-22 10:49AM EDT | 2024-05-20 | 133.69 | 157.80 | 162.60 | 0.00 | - | - | 1 | 23.49% |
| SPXW240521C04920000 | 2024-04-19 12:30PM EDT | 2024-05-21 | 137.43 | 158.90 | 163.40 | 0.00 | - | 3 | 3 | 23.08% |
| SPXW240523C04920000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 148.62 | 166.60 | 171.20 | 0.00 | - | - | 9 | 23.71% |
| SPXW240524C04920000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 219.77 | 168.20 | 172.50 | 0.00 | - | 1 | 12 | 23.46% |
| SPXW240528C04920000 | 2024-04-22 12:51PM EDT | 2024-05-28 | 152.70 | 169.40 | 174.00 | 0.00 | - | - | 47 | 21.95% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 2024-05-29 | 175.73 | 171.10 | 175.80 | 0.00 | - | - | 3 | 21.90% |
| SPXW240531C04920000 | 2024-05-01 12:59PM EDT | 2024-05-31 | 157.70 | 176.50 | 181.10 | 0.00 | - | 1 | 223 | 22.14% |
| SPXW240603C04920000 | 2024-04-25 12:49PM EDT | 2024-06-03 | 175.84 | 178.30 | 183.00 | 0.00 | - | 2 | 26 | 21.44% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 238.57 | 187.90 | 192.60 | 0.00 | - | 2 | 2 | 21.01% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 2024-06-14 | 183.89 | 196.50 | 201.10 | 0.00 | - | 6 | 3 | 21.31% |
| SPXW240621C04920000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 181.60 | 205.50 | 209.90 | 0.00 | - | 15 | 39 | 21.02% |
| SPXW240628C04920000 | 2024-05-01 9:30AM EDT | 2024-06-28 | 202.90 | 213.90 | 220.90 | 0.00 | - | 1 | 43 | 21.15% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 2024-07-19 | 340.42 | 237.80 | 246.60 | 0.00 | - | 2 | 18 | 20.98% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 251.90 | 261.80 | 0.00 | - | 1 | 12 | 21.11% |
| SPX240816C04920000 | 2024-04-16 12:55PM EDT | 2024-08-16 | 321.90 | 273.80 | 276.70 | 0.00 | - | 2 | 1 | 20.88% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 21.15% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 320.66 | 305.80 | 316.80 | 0.00 | - | - | 1 | 21.42% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04920000 | 2024-05-02 8:30AM EDT | 2024-05-02 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 123 | 1,424 | 15.55% |
| SPXW240503P04920000 | 2024-05-02 8:17AM EDT | 2024-05-03 | 1.20 | 1.20 | 1.30 | -1.29 | -51.81% | 10 | 3,300 | 16.39% |
| SPXW240506P04920000 | 2024-05-02 2:46AM EDT | 2024-05-06 | 3.00 | 2.55 | 2.70 | -2.00 | -40.00% | 5 | 515 | 12.22% |
| SPXW240507P04920000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 7.40 | 3.70 | 3.90 | 0.00 | - | 12 | 137 | 12.29% |
| SPXW240508P04920000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 9.60 | 5.40 | 5.70 | 0.00 | - | 167 | 162 | 12.70% |
| SPXW240509P04920000 | 2024-05-01 3:32PM EDT | 2024-05-09 | 6.55 | 6.70 | 7.00 | 0.00 | - | 16 | 52 | 12.68% |
| SPXW240510P04920000 | 2024-05-02 1:12AM EDT | 2024-05-10 | 9.60 | 8.30 | 8.60 | -4.15 | -30.18% | 4 | 968 | 12.82% |
| SPXW240513P04920000 | 2024-05-01 4:06PM EDT | 2024-05-13 | 15.53 | 10.20 | 10.50 | 0.00 | - | 21 | 66 | 11.93% |
| SPXW240514P04920000 | 2024-05-02 5:22AM EDT | 2024-05-14 | 13.05 | 12.10 | 12.40 | -8.05 | -38.15% | 5 | 53 | 12.22% |
| SPXW240515P04920000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 19.52 | 14.90 | 15.20 | 0.00 | - | 26 | 105 | 12.79% |
| SPXW240516P04920000 | 2024-05-01 3:36PM EDT | 2024-05-16 | 16.30 | 17.20 | 17.50 | 0.00 | - | 9 | 38 | 13.12% |
| SPX240517P04920000 | 2024-05-02 7:13AM EDT | 2024-05-17 | 16.48 | 17.60 | 18.20 | -8.11 | -32.98% | 2 | 564 | 12.93% |
| SPXW240520P04920000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 25.36 | 19.40 | 19.80 | 0.00 | - | 2 | 427 | 12.32% |
| SPXW240521P04920000 | 2024-05-01 12:36PM EDT | 2024-05-21 | 30.42 | 21.20 | 22.30 | 0.00 | - | 5 | 120 | 12.69% |
| SPXW240522P04920000 | 2024-04-26 12:15PM EDT | 2024-05-22 | 20.04 | 22.50 | 22.90 | 0.00 | - | 4 | 103 | 12.54% |
| SPXW240523P04920000 | 2024-04-25 2:54PM EDT | 2024-05-23 | 37.94 | 24.80 | 25.30 | 0.00 | - | 1 | 20 | 12.86% |
| SPXW240524P04920000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 25.70 | 25.80 | 26.20 | 0.00 | - | 98 | 195 | 12.80% |
| SPXW240528P04920000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 34.75 | 27.80 | 28.40 | 0.00 | - | 32 | 47 | 12.30% |
| SPXW240529P04920000 | 2024-05-01 4:13PM EDT | 2024-05-29 | 36.50 | 28.00 | 28.50 | 0.00 | - | 6 | 10 | 12.10% |
| SPXW240530P04920000 | 2024-04-30 10:51AM EDT | 2024-05-30 | 21.27 | 29.90 | 30.80 | 0.00 | - | 5 | 14 | 12.38% |
| SPXW240531P04920000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 22.13 | 31.40 | 31.80 | 0.00 | - | 48 | 204 | 12.38% |
| SPXW240603P04920000 | 2024-05-01 10:46AM EDT | 2024-06-03 | 41.63 | 33.00 | 33.50 | 0.00 | - | 5 | 6 | 12.13% |
| SPXW240607P04920000 | 2024-05-01 3:21PM EDT | 2024-06-07 | 31.90 | 38.00 | 38.50 | 0.00 | - | 10 | 77 | 12.37% |
| SPXW240614P04920000 | 2024-05-01 3:56PM EDT | 2024-06-14 | 52.75 | 45.30 | 46.00 | 0.00 | - | 17 | 75 | 12.56% |
| SPXW240621P04920000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 51.07 | 48.50 | 48.90 | 0.00 | - | 51 | 114 | 12.10% |
| SPXW240628P04920000 | 2024-05-01 1:56PM EDT | 2024-06-28 | 62.99 | 53.00 | 53.70 | 0.00 | - | 35 | 146 | 12.01% |
| SPXW240719P04920000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 61.75 | 66.00 | 66.50 | 0.00 | - | 2 | 166 | 11.79% |
| SPXW240731P04920000 | 2024-05-01 10:12AM EDT | 2024-07-31 | 86.23 | 72.60 | 73.40 | 0.00 | - | 3 | 22 | 11.73% |
| SPXW240816P04920000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 88.93 | 82.00 | 82.60 | 0.00 | - | 1 | 26 | 11.72% |
| SPXW240830P04920000 | 2024-04-26 1:43PM EDT | 2024-08-30 | 79.44 | 90.40 | 91.50 | 0.00 | - | 4 | 149 | 11.84% |
| SPX240920P04920000 | 2024-04-29 12:37PM EDT | 2024-09-20 | 85.10 | 101.00 | 101.90 | 0.00 | - | 1 | 74 | 11.80% |
| SPXW240930P04920000 | 2024-04-29 2:12PM EDT | 2024-09-30 | 89.85 | 104.40 | 105.50 | 0.00 | - | 1 | 47 | 11.70% |
| SPX241018P04920000 | 2024-04-25 9:55AM EDT | 2024-10-18 | 139.90 | 112.40 | 113.90 | 0.00 | - | - | 1 | 11.71% |
© 2024 Yahoo. All rights reserved.