S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4930.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04930000 | 2024-05-01 12:38PM EDT | 2024-05-02 | 97.20 | 120.00 | 124.60 | 0.00 | - | 20 | 30 | 66.75% |
| SPXW240503C04930000 | 2024-05-02 4:58AM EDT | 2024-05-03 | 118.80 | 121.00 | 127.10 | +12.25 | +11.50% | 2 | 52 | 50.88% |
| SPXW240506C04930000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 99.24 | 126.20 | 127.60 | 0.00 | - | 48 | 34 | 32.42% |
| SPXW240507C04930000 | 2024-05-02 2:58AM EDT | 2024-05-07 | 119.70 | 128.70 | 130.30 | -64.05 | -34.86% | 2 | 23 | 30.77% |
| SPXW240508C04930000 | 2024-05-01 2:19PM EDT | 2024-05-08 | 116.63 | 131.30 | 132.90 | 0.00 | - | 8 | 45 | 29.53% |
| SPXW240509C04930000 | 2024-04-18 10:21AM EDT | 2024-05-09 | 154.34 | 132.20 | 137.00 | 0.00 | - | - | 21 | 29.15% |
| SPXW240510C04930000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 166.46 | 133.80 | 138.50 | 0.00 | - | 3 | 59 | 28.01% |
| SPXW240513C04930000 | 2024-04-29 9:58AM EDT | 2024-05-13 | 198.17 | 137.00 | 141.90 | 0.00 | - | 80 | 43 | 25.28% |
| SPXW240514C04930000 | 2024-04-29 10:30AM EDT | 2024-05-14 | 206.31 | 138.40 | 143.10 | 0.00 | - | 262 | 153 | 24.63% |
| SPXW240515C04930000 | 2024-04-30 11:38AM EDT | 2024-05-15 | 174.65 | 142.00 | 146.60 | 0.00 | - | 2 | 44 | 24.70% |
| SPXW240516C04930000 | 2024-04-29 10:30AM EDT | 2024-05-16 | 210.41 | 144.20 | 148.80 | 0.00 | - | 262 | 132 | 24.45% |
| SPX240517C04930000 | 2024-04-23 1:49PM EDT | 2024-05-17 | 184.70 | 146.00 | 150.10 | 0.00 | - | 1 | 46 | 24.00% |
| SPXW240520C04930000 | 2024-04-19 4:13PM EDT | 2024-05-20 | 123.84 | 148.30 | 152.80 | 0.00 | - | 72 | 36 | 22.66% |
| SPXW240521C04930000 | 2024-04-30 9:37AM EDT | 2024-05-21 | 199.24 | 150.70 | 155.30 | 0.00 | - | 2 | 2 | 22.66% |
| SPXW240523C04930000 | 2024-04-22 1:22PM EDT | 2024-05-23 | 148.63 | 157.90 | 162.50 | 0.00 | - | - | 1 | 23.16% |
| SPXW240524C04930000 | 2024-04-22 1:24PM EDT | 2024-05-24 | 151.04 | 159.10 | 163.70 | 0.00 | - | 78 | 41 | 22.90% |
| SPXW240528C04930000 | 2024-04-19 11:37AM EDT | 2024-05-28 | 154.09 | 161.40 | 166.00 | 0.00 | - | 46 | 23 | 21.59% |
| SPXW240529C04930000 | 2024-04-23 3:33PM EDT | 2024-05-29 | 195.13 | 163.30 | 167.80 | 0.00 | - | - | 40 | 21.54% |
| SPXW240531C04930000 | 2024-05-01 3:33PM EDT | 2024-05-31 | 179.70 | 168.00 | 172.70 | 0.00 | - | 12 | 266 | 21.71% |
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 2024-06-03 | 175.11 | 169.80 | 174.60 | 0.00 | - | - | 1 | 21.03% |
| SPXW240607C04930000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 163.40 | 177.50 | 182.20 | 0.00 | - | 14 | 14 | 21.11% |
| SPXW240610C04930000 | 2024-04-25 10:17AM EDT | 2024-06-10 | 164.49 | 180.30 | 184.70 | 0.00 | - | - | 1 | 20.70% |
| SPXW240614C04930000 | 2024-04-29 11:47AM EDT | 2024-06-14 | 239.65 | 189.20 | 193.70 | 0.00 | - | 2 | 111 | 21.08% |
| SPXW240621C04930000 | 2024-04-25 10:03AM EDT | 2024-06-21 | 174.28 | 197.10 | 201.90 | 0.00 | - | 2 | 236 | 20.72% |
| SPXW240628C04930000 | 2024-04-29 11:52AM EDT | 2024-06-28 | 258.57 | 206.60 | 211.50 | 0.00 | - | 45 | 154 | 20.67% |
| SPXW240719C04930000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 220.22 | 230.90 | 239.20 | 0.00 | - | 1 | 19 | 20.77% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 2024-07-31 | 231.20 | 245.40 | 253.20 | 0.00 | - | 5 | 76 | 20.79% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 299.10 | 267.40 | 268.40 | 0.00 | - | 3 | 3 | 20.61% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 2024-08-30 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 20.98% |
| SPX240920C04930000 | 2024-04-26 11:28AM EDT | 2024-09-20 | 346.40 | 303.30 | 305.40 | 0.00 | - | 33 | 34 | 20.92% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04930000 | 2024-05-02 8:46AM EDT | 2024-05-02 | 0.12 | 0.10 | 0.15 | -0.34 | -73.91% | 60 | 1,384 | 14.89% |
| SPXW240503P04930000 | 2024-05-02 8:49AM EDT | 2024-05-03 | 1.30 | 1.45 | 1.55 | -2.20 | -62.86% | 101 | 4,536 | 15.62% |
| SPXW240506P04930000 | 2024-05-02 6:16AM EDT | 2024-05-06 | 3.20 | 2.85 | 2.95 | -2.72 | -45.95% | 28 | 449 | 11.53% |
| SPXW240507P04930000 | 2024-05-02 7:05AM EDT | 2024-05-07 | 4.60 | 4.40 | 4.60 | -3.95 | -46.20% | 1 | 210 | 11.92% |
| SPXW240508P04930000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 11.52 | 6.10 | 6.30 | 0.00 | - | 119 | 135 | 12.18% |
| SPXW240509P04930000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 8.15 | 7.70 | 8.00 | 0.00 | - | 21 | 72 | 12.36% |
| SPXW240510P04930000 | 2024-05-02 4:56AM EDT | 2024-05-10 | 10.57 | 9.70 | 9.90 | -4.93 | -31.81% | 8 | 414 | 12.59% |
| SPXW240513P04930000 | 2024-05-01 3:56PM EDT | 2024-05-13 | 17.90 | 11.60 | 11.90 | 0.00 | - | 8 | 33 | 11.72% |
| SPXW240514P04930000 | 2024-05-01 10:13AM EDT | 2024-05-14 | 24.14 | 13.60 | 14.00 | 0.00 | - | 4 | 49 | 12.03% |
| SPXW240515P04930000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 22.50 | 16.80 | 17.10 | 0.00 | - | 94 | 199 | 12.65% |
| SPXW240516P04930000 | 2024-05-02 2:03AM EDT | 2024-05-16 | 20.44 | 18.20 | 18.60 | -5.24 | -20.40% | 1 | 5 | 12.70% |
| SPX240517P04930000 | 2024-05-02 3:55AM EDT | 2024-05-17 | 19.44 | 18.70 | 19.10 | -6.29 | -24.45% | 2 | 529 | 12.45% |
| SPXW240520P04930000 | 2024-05-01 2:17PM EDT | 2024-05-20 | 28.73 | 21.40 | 21.70 | 0.00 | - | 10 | 170 | 12.14% |
| SPXW240521P04930000 | 2024-05-01 12:41PM EDT | 2024-05-21 | 33.25 | 22.90 | 23.20 | 0.00 | - | 3 | 21 | 12.23% |
| SPXW240522P04930000 | 2024-05-01 3:35PM EDT | 2024-05-22 | 23.01 | 24.20 | 24.50 | 0.00 | - | 21 | 17 | 12.26% |
| SPXW240523P04930000 | 2024-04-25 3:59PM EDT | 2024-05-23 | 36.50 | 26.10 | 26.40 | 0.00 | - | - | 36 | 12.45% |
| SPXW240524P04930000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 34.87 | 27.40 | 27.70 | 0.00 | - | 3 | 110 | 12.48% |
| SPXW240528P04930000 | 2024-05-01 9:44AM EDT | 2024-05-28 | 39.20 | 29.00 | 29.50 | 0.00 | - | 9 | 14 | 11.91% |
| SPXW240529P04930000 | 2024-04-30 4:01PM EDT | 2024-05-29 | 37.91 | 30.40 | 30.80 | 0.00 | - | 13 | 41 | 11.97% |
| SPXW240530P04930000 | 2024-05-01 4:00PM EDT | 2024-05-30 | 40.20 | 31.40 | 31.90 | 0.00 | - | 9 | 11 | 11.99% |
| SPXW240531P04930000 | 2024-05-01 4:03PM EDT | 2024-05-31 | 41.01 | 32.70 | 33.10 | 0.00 | - | 133 | 407 | 12.03% |
| SPXW240603P04930000 | 2024-04-26 1:26PM EDT | 2024-06-03 | 27.58 | 34.30 | 34.80 | 0.00 | - | 1 | 2 | 11.79% |
| SPXW240607P04930000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 38.20 | 39.30 | 39.80 | 0.00 | - | 4 | 49 | 12.03% |
| SPXW240610P04930000 | 2024-05-01 2:41PM EDT | 2024-06-10 | 39.23 | 40.70 | 41.40 | 0.00 | - | 50 | 63 | 11.84% |
| SPXW240614P04930000 | 2024-05-01 2:47PM EDT | 2024-06-14 | 41.70 | 46.70 | 47.70 | 0.00 | - | 2 | 96 | 12.29% |
| SPX240621P04930000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 56.10 | 50.00 | 50.60 | 0.00 | - | 33 | 1,131 | 11.84% |
| SPXW240628P04930000 | 2024-04-30 1:12PM EDT | 2024-06-28 | 55.38 | 56.00 | 56.50 | 0.00 | - | 2 | 110 | 11.91% |
| SPXW240719P04930000 | 2024-05-01 11:47AM EDT | 2024-07-19 | 78.25 | 68.80 | 69.40 | 0.00 | - | 5 | 164 | 11.69% |
| SPXW240731P04930000 | 2024-05-01 9:36AM EDT | 2024-07-31 | 84.23 | 75.30 | 76.20 | 0.00 | - | 1 | 214 | 11.62% |
| SPXW240816P04930000 | 2024-05-01 4:05PM EDT | 2024-08-16 | 93.31 | 84.40 | 85.30 | 0.00 | - | 27 | 49 | 11.60% |
| SPXW240830P04930000 | 2024-04-30 11:50AM EDT | 2024-08-30 | 86.70 | 92.00 | 92.80 | 0.00 | - | 1 | 100 | 11.59% |
| SPX240920P04930000 | 2024-04-29 3:56PM EDT | 2024-09-20 | 87.98 | 102.70 | 103.50 | 0.00 | - | 5 | 424 | 11.59% |
| SPXW240930P04930000 | 2024-04-26 4:53AM EDT | 2024-09-30 | 101.67 | 107.30 | 108.10 | 0.00 | - | 1 | 42 | 11.58% |
| SPX241018P04930000 | 2024-04-26 12:10PM EDT | 2024-10-18 | 105.40 | 115.50 | 116.70 | 0.00 | - | 3 | 23 | 11.60% |
© 2024 Yahoo. All rights reserved.