S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4925.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04925000 | 2024-05-01 3:57PM EDT | 2024-05-02 | 100.15 | 124.10 | 128.30 | 0.00 | - | 17 | 30 | 67.23% |
| SPXW240503C04925000 | 2024-04-30 2:28PM EDT | 2024-05-03 | 147.92 | 124.20 | 129.40 | 0.00 | - | 6 | 55 | 50.03% |
| SPXW240506C04925000 | 2024-04-29 10:15AM EDT | 2024-05-06 | 200.98 | 126.80 | 134.50 | 0.00 | - | 30 | 33 | 34.12% |
| SPXW240507C04925000 | 2024-05-01 12:12PM EDT | 2024-05-07 | 113.60 | 128.30 | 136.50 | 0.00 | - | 1 | 57 | 32.02% |
| SPXW240508C04925000 | 2024-04-22 12:45PM EDT | 2024-05-08 | 116.44 | 134.30 | 135.70 | 0.00 | - | - | 1 | 29.32% |
| SPXW240509C04925000 | 2024-04-19 1:58PM EDT | 2024-05-09 | 124.62 | 135.30 | 140.70 | 0.00 | - | 5 | 8 | 29.31% |
| SPXW240510C04925000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 116.92 | 137.80 | 142.00 | 0.00 | - | 11 | 80 | 28.09% |
| SPXW240513C04925000 | 2024-04-29 9:59AM EDT | 2024-05-13 | 202.84 | 139.70 | 144.40 | 0.00 | - | 80 | 44 | 25.06% |
| SPXW240514C04925000 | 2024-04-29 9:59AM EDT | 2024-05-14 | 203.81 | 142.10 | 146.70 | 0.00 | - | 2 | 2 | 24.74% |
| SPXW240515C04925000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 139.85 | 144.10 | 148.70 | 0.00 | - | 1 | 144 | 24.40% |
| SPXW240516C04925000 | 2024-04-29 9:59AM EDT | 2024-05-16 | 208.06 | 147.40 | 152.10 | 0.00 | - | 2 | 5 | 24.48% |
| SPXW240517C04925000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 130.75 | 150.00 | 154.60 | 0.00 | - | 17 | 344 | 24.35% |
| SPXW240520C04925000 | 2024-04-18 3:15PM EDT | 2024-05-20 | 158.95 | 150.80 | 155.40 | 0.00 | - | - | 5 | 22.53% |
| SPXW240522C04925000 | 2024-04-17 12:42PM EDT | 2024-05-22 | 172.24 | 155.50 | 160.10 | 0.00 | - | - | 26 | 22.49% |
| SPXW240523C04925000 | 2024-04-22 10:14AM EDT | 2024-05-23 | 145.92 | 159.80 | 164.90 | 0.00 | - | - | 21 | 23.01% |
| SPXW240524C04925000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 146.23 | 161.60 | 166.20 | 0.00 | - | 22 | 68 | 22.78% |
| SPXW240528C04925000 | 2024-04-25 10:17AM EDT | 2024-05-28 | 149.34 | 163.50 | 168.10 | 0.00 | - | - | 67 | 21.40% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 2024-05-29 | 149.87 | 166.00 | 170.60 | 0.00 | - | - | 4 | 21.49% |
| SPXW240531C04925000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 183.70 | 170.60 | 175.20 | 0.00 | - | 28 | 149 | 21.61% |
| SPXW240607C04925000 | 2024-05-01 1:38PM EDT | 2024-06-07 | 169.47 | 180.60 | 185.20 | 0.00 | - | 3 | 18 | 21.11% |
| SPXW240614C04925000 | 2024-04-29 11:47AM EDT | 2024-06-14 | 243.79 | 190.80 | 195.40 | 0.00 | - | 2 | 5 | 20.90% |
| SPX240621C04925000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 226.71 | 201.00 | 202.70 | 0.00 | - | 20 | 4,284 | 20.43% |
| SPXW240628C04925000 | 2024-04-29 11:52AM EDT | 2024-06-28 | 262.58 | 210.00 | 214.90 | 0.00 | - | 45 | 1,180 | 20.74% |
| SPX240719C04925000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 264.49 | 235.80 | 237.70 | 0.00 | - | 14 | 931 | 20.30% |
| SPXW240731C04925000 | 2024-03-22 10:27AM EDT | 2024-07-31 | 443.06 | 225.00 | 226.90 | 0.00 | - | 6 | 70 | 17.80% |
| SPX240816C04925000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 326.90 | 268.70 | 270.90 | 0.00 | - | 1 | 528 | 20.59% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 2024-08-30 | 458.32 | 282.10 | 290.70 | 0.00 | - | 4 | 3 | 21.12% |
| SPX240920C04925000 | 2024-04-30 1:13PM EDT | 2024-09-20 | 320.21 | 306.30 | 308.30 | 0.00 | - | 2 | 2,516 | 20.94% |
| SPXW240930C04925000 | 2024-04-26 3:42PM EDT | 2024-09-30 | 363.99 | 315.70 | 317.30 | 0.00 | - | 2 | 141 | 20.95% |
| SPX241018C04925000 | 2024-05-01 9:53AM EDT | 2024-10-18 | 323.21 | 336.10 | 339.30 | 0.00 | - | 2 | 267 | 21.45% |
| SPX241115C04925000 | 2024-04-29 11:52AM EDT | 2024-11-15 | 420.61 | 370.80 | 374.40 | 0.00 | - | 8 | 694 | 22.30% |
| SPX241220C04925000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 387.72 | 402.80 | 405.90 | 0.00 | - | 60 | 723 | 22.57% |
| SPXW241231C04925000 | 2024-04-29 12:48PM EDT | 2024-12-31 | 465.16 | 411.20 | 413.30 | 0.00 | - | 2 | 228 | 22.51% |
| SPX250117C04925000 | 2024-04-30 12:21PM EDT | 2025-01-17 | 458.42 | 428.50 | 433.30 | 0.00 | - | 44 | 241 | 22.97% |
| SPX250221C04925000 | 2024-04-30 12:21PM EDT | 2025-02-21 | 489.12 | 459.40 | 464.50 | 0.00 | - | 44 | 401 | 23.33% |
| SPX250321C04925000 | 2024-04-29 4:08PM EDT | 2025-03-21 | 538.53 | 483.20 | 487.40 | 0.00 | - | 50 | 144 | 23.54% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 2025-03-31 | 520.81 | 491.90 | 495.50 | 0.00 | - | 2 | 1 | 23.61% |
| SPX250417C04925000 | 2024-04-30 10:13AM EDT | 2025-04-17 | 552.87 | 505.60 | 513.30 | 0.00 | - | 2 | 45 | 23.96% |
| SPX250516C04925000 | 2024-04-30 10:13AM EDT | 2025-05-16 | 575.67 | 529.70 | 536.40 | 0.00 | - | 2 | 45 | 24.18% |
| SPX250620C04925000 | 2024-04-29 2:52PM EDT | 2025-06-20 | 604.91 | 554.70 | 560.80 | 0.00 | - | 14 | 65 | 24.30% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04925000 | 2024-05-02 8:59AM EDT | 2024-05-02 | 0.10 | 0.10 | 0.15 | -0.35 | -77.78% | 218 | 3,307 | 15.63% |
| SPXW240503P04925000 | 2024-05-02 8:42AM EDT | 2024-05-03 | 1.15 | 1.25 | 1.35 | -1.75 | -60.34% | 80 | 8,981 | 15.85% |
| SPXW240506P04925000 | 2024-05-02 9:00AM EDT | 2024-05-06 | 2.55 | 2.70 | 2.80 | -3.02 | -54.22% | 10 | 1,230 | 11.86% |
| SPXW240507P04925000 | 2024-05-01 3:48PM EDT | 2024-05-07 | 5.50 | 4.20 | 4.40 | 0.00 | - | 41 | 111 | 12.24% |
| SPXW240508P04925000 | 2024-05-02 8:18AM EDT | 2024-05-08 | 5.70 | 5.90 | 6.10 | -4.70 | -45.19% | 1 | 728 | 12.51% |
| SPXW240509P04925000 | 2024-05-01 10:39AM EDT | 2024-05-09 | 14.84 | 7.50 | 7.70 | 0.00 | - | 11 | 356 | 12.64% |
| SPXW240510P04925000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 14.57 | 9.20 | 9.40 | 0.00 | - | 400 | 1,013 | 12.79% |
| SPXW240513P04925000 | 2024-05-01 3:59PM EDT | 2024-05-13 | 16.88 | 11.30 | 11.60 | 0.00 | - | 306 | 774 | 12.00% |
| SPXW240514P04925000 | 2024-05-01 12:17PM EDT | 2024-05-14 | 20.85 | 13.00 | 13.30 | 0.00 | - | 6 | 58 | 12.17% |
| SPXW240515P04925000 | 2024-05-01 4:01PM EDT | 2024-05-15 | 23.50 | 16.20 | 16.50 | 0.00 | - | 157 | 424 | 12.85% |
| SPXW240516P04925000 | 2024-05-01 3:35PM EDT | 2024-05-16 | 16.40 | 17.90 | 18.30 | 0.00 | - | 30 | 31 | 13.00% |
| SPXW240517P04925000 | 2024-05-02 6:48AM EDT | 2024-05-17 | 18.62 | 19.50 | 19.70 | -7.28 | -28.11% | 15 | 961 | 13.02% |
| SPXW240520P04925000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 23.15 | 20.80 | 21.10 | 0.00 | - | 14 | 491 | 12.33% |
| SPXW240521P04925000 | 2024-05-01 2:00PM EDT | 2024-05-21 | 29.36 | 22.10 | 22.40 | 0.00 | - | 1 | 18 | 12.37% |
| SPXW240522P04925000 | 2024-05-01 9:46AM EDT | 2024-05-22 | 32.93 | 23.60 | 23.90 | 0.00 | - | 1 | 37 | 12.46% |
| SPXW240523P04925000 | 2024-05-01 10:07AM EDT | 2024-05-23 | 35.25 | 25.50 | 25.90 | 0.00 | - | 40 | 43 | 12.67% |
| SPXW240524P04925000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 27.30 | 27.00 | 27.30 | 0.00 | - | 148 | 517 | 12.73% |
| SPXW240528P04925000 | 2024-05-01 3:45PM EDT | 2024-05-28 | 30.24 | 28.40 | 28.90 | 0.00 | - | 26 | 36 | 12.10% |
| SPXW240529P04925000 | 2024-05-01 11:17AM EDT | 2024-05-29 | 40.55 | 30.00 | 30.40 | 0.00 | - | 6 | 11 | 12.20% |
| SPXW240530P04925000 | 2024-04-30 2:12PM EDT | 2024-05-30 | 28.03 | 31.30 | 31.60 | 0.00 | - | 13 | 5 | 12.24% |
| SPXW240531P04925000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 39.76 | 32.20 | 32.50 | 0.00 | - | 293 | 1,049 | 12.21% |
| SPXW240603P04925000 | 2024-04-26 3:48PM EDT | 2024-06-03 | 27.68 | 33.60 | 34.20 | 0.00 | - | 2 | 2 | 11.97% |
| SPXW240604P04925000 | 2024-05-01 10:14AM EDT | 2024-06-04 | 45.38 | 34.50 | 35.10 | 0.00 | - | 1 | 9 | 11.97% |
| SPXW240607P04925000 | 2024-05-01 3:22PM EDT | 2024-06-07 | 33.75 | 39.00 | 39.40 | 0.00 | - | 21 | 112 | 12.24% |
| SPXW240610P04925000 | 2024-04-30 12:32PM EDT | 2024-06-10 | 36.93 | 39.80 | 40.50 | 0.00 | - | 11 | 13 | 11.96% |
| SPXW240614P04925000 | 2024-05-01 3:27PM EDT | 2024-06-14 | 37.09 | 46.20 | 46.70 | 0.00 | - | 5 | 46 | 12.40% |
| SPX240621P04925000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 41.50 | 49.90 | 50.50 | 0.00 | - | 23 | 9,058 | 12.08% |
| SPXW240628P04925000 | 2024-05-01 2:19PM EDT | 2024-06-28 | 61.72 | 55.10 | 55.60 | 0.00 | - | 87 | 2,094 | 12.03% |
| SPX240719P04925000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 59.00 | 67.10 | 67.90 | 0.00 | - | 162 | 3,117 | 11.74% |
| SPXW240731P04925000 | 2024-04-30 4:01PM EDT | 2024-07-31 | 75.00 | 75.10 | 75.90 | 0.00 | - | 207 | 256 | 11.79% |
| SPX240816P04925000 | 2024-05-01 1:59PM EDT | 2024-08-16 | 89.65 | 83.50 | 84.50 | 0.00 | - | 5 | 870 | 11.71% |
| SPXW240830P04925000 | 2024-05-01 2:31PM EDT | 2024-08-30 | 97.07 | 90.90 | 91.80 | 0.00 | - | 12 | 344 | 11.68% |
| SPXW240920P04925000 | 2024-05-01 10:00AM EDT | 2024-09-20 | 113.60 | 102.50 | 103.20 | 0.00 | - | 10 | 30 | 11.74% |
| SPXW240930P04925000 | 2024-04-30 2:32PM EDT | 2024-09-30 | 102.53 | 106.30 | 107.20 | 0.00 | - | 29 | 150 | 11.67% |
| SPX241018P04925000 | 2024-05-01 11:47AM EDT | 2024-10-18 | 123.55 | 115.00 | 116.20 | 0.00 | - | 25 | 1,070 | 11.72% |
| SPX241115P04925000 | 2024-04-30 3:58PM EDT | 2024-11-15 | 137.45 | 133.10 | 134.30 | 0.00 | - | 13 | 3,633 | 12.14% |
| SPX241220P04925000 | 2024-05-01 1:03PM EDT | 2024-12-20 | 158.90 | 148.10 | 149.10 | 0.00 | - | 40 | 1,428 | 12.14% |
| SPXW241231P04925000 | 2024-05-01 4:06PM EDT | 2024-12-31 | 159.40 | 150.40 | 151.60 | 0.00 | - | 30 | 159 | 12.02% |
| SPX250117P04925000 | 2024-05-02 8:40AM EDT | 2025-01-17 | 154.50 | 156.20 | 157.90 | -10.37 | -6.29% | 12 | 1,079 | 12.01% |
| SPX250221P04925000 | 2024-05-01 3:14PM EDT | 2025-02-21 | 157.63 | 169.00 | 170.20 | 0.00 | - | 100 | 5,510 | 11.98% |
| SPX250321P04925000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 221.08 | 180.40 | 181.60 | 0.00 | - | 12 | 173 | 12.07% |
| SPXW250331P04925000 | 2024-04-09 3:04PM EDT | 2025-03-31 | 169.40 | 183.50 | 185.10 | 0.00 | - | 2 | 4 | 12.08% |
| SPX250417P04925000 | 2024-04-23 1:56PM EDT | 2025-04-17 | 188.03 | 188.20 | 190.40 | 0.00 | - | - | 13 | 12.06% |
| SPX250516P04925000 | 2024-04-25 12:51PM EDT | 2025-05-16 | 208.10 | 196.60 | 199.90 | 0.00 | - | - | 26 | 12.06% |
| SPX250620P04925000 | 2024-04-29 2:52PM EDT | 2025-06-20 | 192.53 | 207.20 | 209.10 | 0.00 | - | 10 | 200 | 11.99% |
© 2024 Yahoo. All rights reserved.