S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4940.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04940000 | 2024-05-01 3:56PM EDT | 2024-05-02 | 86.80 | 108.00 | 116.50 | 0.00 | - | 41 | 32 | 63.24% |
| SPXW240503C04940000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 150.32 | 113.50 | 114.40 | 0.00 | - | 7 | 87 | 46.35% |
| SPXW240506C04940000 | 2024-05-01 4:01PM EDT | 2024-05-06 | 89.71 | 116.50 | 117.60 | 0.00 | - | 35 | 29 | 30.84% |
| SPXW240508C04940000 | 2024-04-19 11:46AM EDT | 2024-05-08 | 115.25 | 119.40 | 125.50 | 0.00 | - | 2 | 1 | 29.19% |
| SPXW240509C04940000 | 2024-04-22 4:02AM EDT | 2024-05-09 | 105.50 | 122.30 | 128.80 | 0.00 | - | - | 2 | 28.51% |
| SPXW240510C04940000 | 2024-04-30 12:01PM EDT | 2024-05-10 | 157.70 | 124.10 | 128.90 | 0.00 | - | 9 | 58 | 26.91% |
| SPXW240513C04940000 | 2024-04-29 9:58AM EDT | 2024-05-13 | 189.04 | 127.90 | 132.30 | 0.00 | - | 38 | 24 | 24.32% |
| SPXW240514C04940000 | 2024-04-23 1:43PM EDT | 2024-05-14 | 168.32 | 129.90 | 134.40 | 0.00 | - | 7 | 58 | 23.96% |
| SPXW240515C04940000 | 2024-04-30 9:35AM EDT | 2024-05-15 | 181.50 | 133.40 | 137.50 | 0.00 | - | 1 | 38 | 23.93% |
| SPXW240516C04940000 | 2024-04-25 9:47AM EDT | 2024-05-16 | 122.82 | 135.90 | 140.40 | 0.00 | - | 2 | 2 | 23.88% |
| SPXW240517C04940000 | 2024-04-26 11:05AM EDT | 2024-05-17 | 197.70 | 138.00 | 142.50 | 0.00 | - | 10 | 99 | 23.65% |
| SPXW240520C04940000 | 2024-04-25 9:30AM EDT | 2024-05-20 | 125.63 | 140.00 | 144.50 | 0.00 | - | 1 | 17 | 22.17% |
| SPXW240521C04940000 | 2024-04-18 3:52PM EDT | 2024-05-21 | 154.73 | 142.30 | 146.70 | 0.00 | - | - | 1 | 22.10% |
| SPXW240523C04940000 | 2024-05-01 10:13AM EDT | 2024-05-23 | 132.80 | 148.80 | 153.20 | 0.00 | - | 4 | 3 | 22.47% |
| SPXW240524C04940000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 180.99 | 150.80 | 155.20 | 0.00 | - | 60 | 61 | 22.39% |
| SPXW240528C04940000 | 2024-04-22 1:23PM EDT | 2024-05-28 | 145.55 | 152.70 | 157.10 | 0.00 | - | 4 | 54 | 21.03% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 2024-05-29 | 147.58 | 154.40 | 159.00 | 0.00 | - | - | 2 | 21.01% |
| SPXW240531C04940000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 154.41 | 159.40 | 163.90 | 0.00 | - | 1 | 38 | 21.19% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 2024-06-03 | 191.29 | 161.10 | 165.50 | 0.00 | - | 1 | 1 | 20.48% |
| SPXW240607C04940000 | 2024-04-22 9:55AM EDT | 2024-06-07 | 157.79 | 168.60 | 173.00 | 0.00 | - | 18 | 12 | 20.56% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 222.26 | 171.30 | 175.70 | 0.00 | - | 2 | 2 | 20.20% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 2024-06-14 | 167.21 | 180.80 | 185.10 | 0.00 | - | 4 | 37 | 20.66% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 189.20 | 193.40 | 0.00 | - | 8 | 69 | 20.33% |
| SPXW240628C04940000 | 2024-04-24 11:52AM EDT | 2024-06-28 | 217.58 | 198.60 | 202.90 | 0.00 | - | 4 | 75 | 20.29% |
| SPXW240719C04940000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 278.98 | 226.80 | 227.60 | 0.00 | - | 1 | 3 | 20.10% |
| SPXW240731C04940000 | 2024-05-01 3:02PM EDT | 2024-07-31 | 270.48 | 239.90 | 241.30 | 0.00 | - | 3 | 88 | 20.13% |
| SPX240816C04940000 | 2024-04-25 10:50AM EDT | 2024-08-16 | 239.95 | 257.60 | 260.20 | 0.00 | - | 2 | 4 | 20.34% |
| SPXW240830C04940000 | 2024-03-15 11:26AM EDT | 2024-08-30 | 384.89 | 357.70 | 381.70 | 0.00 | - | 2 | 1 | 29.85% |
| SPXW240920C04940000 | 2024-04-23 11:27AM EDT | 2024-09-20 | 324.21 | 296.50 | 297.50 | 0.00 | - | - | 2 | 20.70% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04940000 | 2024-05-02 7:25AM EDT | 2024-05-02 | 0.20 | 0.20 | 0.25 | -0.50 | -71.43% | 198 | 2,501 | 14.41% |
| SPXW240503P04940000 | 2024-05-02 7:36AM EDT | 2024-05-03 | 2.10 | 2.15 | 2.25 | -2.41 | -53.44% | 143 | 1,611 | 15.54% |
| SPXW240506P04940000 | 2024-05-02 4:10AM EDT | 2024-05-06 | 3.80 | 3.90 | 4.00 | -3.70 | -49.33% | 3 | 446 | 11.50% |
| SPXW240507P04940000 | 2024-05-01 10:13PM EDT | 2024-05-07 | 6.50 | 5.60 | 5.80 | -0.70 | -9.72% | 1 | 593 | 11.80% |
| SPXW240508P04940000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 13.00 | 7.40 | 7.70 | 0.00 | - | 216 | 928 | 12.05% |
| SPXW240509P04940000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 9.35 | 9.30 | 9.50 | 0.00 | - | 40 | 152 | 12.20% |
| SPXW240510P04940000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 17.40 | 11.20 | 11.40 | 0.00 | - | 90 | 430 | 12.37% |
| SPXW240513P04940000 | 2024-05-01 3:08PM EDT | 2024-05-13 | 8.85 | 13.30 | 13.50 | 0.00 | - | 10 | 76 | 11.50% |
| SPXW240514P04940000 | 2024-05-01 2:55PM EDT | 2024-05-14 | 10.34 | 15.50 | 15.80 | 0.00 | - | 46 | 79 | 11.85% |
| SPXW240515P04940000 | 2024-05-01 4:13PM EDT | 2024-05-15 | 26.32 | 18.60 | 19.00 | 0.00 | - | 23 | 52 | 12.45% |
| SPXW240516P04940000 | 2024-05-01 4:00PM EDT | 2024-05-16 | 28.00 | 20.20 | 20.60 | 0.00 | - | 564 | 573 | 12.52% |
| SPX240517P04940000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 28.08 | 21.00 | 21.40 | 0.00 | - | 158 | 1,257 | 12.35% |
| SPXW240520P04940000 | 2024-05-01 3:39PM EDT | 2024-05-20 | 26.15 | 23.60 | 23.90 | 0.00 | - | 3 | 81 | 11.99% |
| SPXW240521P04940000 | 2024-04-30 12:38PM EDT | 2024-05-21 | 24.19 | 24.80 | 25.20 | 0.00 | - | 3 | 62 | 12.02% |
| SPXW240522P04940000 | 2024-05-01 3:47PM EDT | 2024-05-22 | 26.97 | 26.60 | 27.00 | 0.00 | - | 10 | 74 | 12.17% |
| SPXW240523P04940000 | 2024-04-26 3:28PM EDT | 2024-05-23 | 21.53 | 28.50 | 28.80 | 0.00 | - | 3 | 4 | 12.31% |
| SPXW240524P04940000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 21.80 | 29.50 | 29.90 | 0.00 | - | 119 | 1,411 | 12.29% |
| SPXW240528P04940000 | 2024-05-01 10:44AM EDT | 2024-05-28 | 41.63 | 31.20 | 31.80 | 0.00 | - | 1 | 14 | 11.75% |
| SPXW240529P04940000 | 2024-04-29 3:56PM EDT | 2024-05-29 | 22.47 | 32.40 | 32.90 | 0.00 | - | 10 | 13 | 11.76% |
| SPXW240530P04940000 | 2024-05-01 3:59PM EDT | 2024-05-30 | 42.00 | 33.50 | 34.20 | 0.00 | - | 52 | 61 | 11.81% |
| SPXW240531P04940000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 44.32 | 35.10 | 35.50 | 0.00 | - | 98 | 248 | 11.87% |
| SPXW240607P04940000 | 2024-05-01 2:57PM EDT | 2024-06-07 | 33.70 | 41.30 | 41.90 | 0.00 | - | 10 | 18 | 11.81% |
| SPXW240610P04940000 | 2024-04-30 12:32PM EDT | 2024-06-10 | 39.83 | 43.20 | 43.90 | 0.00 | - | 11 | 12 | 11.69% |
| SPXW240614P04940000 | 2024-05-01 9:56PM EDT | 2024-06-14 | 52.34 | 48.80 | 49.40 | +12.50 | +31.38% | 1 | 85 | 12.00% |
| SPX240621P04940000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 62.61 | 52.40 | 52.90 | 0.00 | - | 224 | 1,457 | 11.65% |
| SPXW240628P04940000 | 2024-05-01 1:35PM EDT | 2024-06-28 | 68.60 | 58.40 | 58.90 | 0.00 | - | 44 | 150 | 11.73% |
| SPX240719P04940000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 56.40 | 70.60 | 71.30 | 0.00 | - | 47 | 1,051 | 11.47% |
| SPXW240731P04940000 | 2024-05-01 2:58PM EDT | 2024-07-31 | 68.22 | 77.80 | 78.50 | 0.00 | - | 1 | 177 | 11.44% |
| SPXW240816P04940000 | 2024-04-11 9:40AM EDT | 2024-08-16 | 80.90 | 87.20 | 87.90 | 0.00 | - | 1 | 19 | 11.46% |
| SPXW240830P04940000 | 2024-04-29 3:12PM EDT | 2024-08-30 | 84.65 | 94.20 | 95.10 | 0.00 | - | 10 | 28 | 11.42% |
| SPX240920P04940000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 92.00 | 104.90 | 105.70 | 0.00 | - | 4 | 544 | 11.43% |
| SPXW240930P04940000 | 2024-04-30 3:59PM EDT | 2024-09-30 | 115.86 | 109.50 | 110.50 | 0.00 | - | 6 | 17 | 11.43% |
| SPX241018P04940000 | 2024-05-01 2:26PM EDT | 2024-10-18 | 122.14 | 117.90 | 119.20 | 0.00 | - | 2 | 18 | 11.46% |
© 2024 Yahoo. All rights reserved.