S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4950.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04950000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 74.34 | 94.20 | 99.30 | 0.00 | - | 28 | 0 | 53.85% |
| SPXW240503C04950000 | 2024-05-01 3:03PM EDT | 2024-05-03 | 141.82 | 99.60 | 100.40 | 0.00 | - | 52 | 0 | 40.85% |
| SPXW240506C04950000 | 2024-05-01 2:45PM EDT | 2024-05-06 | 134.79 | 99.80 | 106.00 | 0.00 | - | 3 | 0 | 28.47% |
| SPXW240507C04950000 | 2024-04-30 11:01AM EDT | 2024-05-07 | 159.13 | 102.80 | 108.90 | 0.00 | - | 7 | 0 | 27.23% |
| SPXW240508C04950000 | 2024-05-01 2:32PM EDT | 2024-05-08 | 100.70 | 105.70 | 111.90 | 0.00 | - | 4 | 0 | 26.38% |
| SPXW240509C04950000 | 2024-04-25 9:34AM EDT | 2024-05-09 | 97.70 | 110.20 | 114.70 | 0.00 | - | 2 | 0 | 25.69% |
| SPXW240510C04950000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 101.48 | 112.60 | 117.00 | 0.00 | - | 11 | 0 | 25.01% |
| SPXW240513C04950000 | 2024-05-01 3:53PM EDT | 2024-05-13 | 108.42 | 115.50 | 119.90 | 0.00 | - | 3 | 0 | 22.51% |
| SPXW240514C04950000 | 2024-04-23 2:39PM EDT | 2024-05-14 | 160.22 | 117.70 | 122.10 | 0.00 | - | 4 | 0 | 22.25% |
| SPXW240515C04950000 | 2024-05-01 3:53PM EDT | 2024-05-15 | 114.42 | 121.20 | 125.60 | 0.00 | - | 1 | 0 | 22.38% |
| SPXW240516C04950000 | 2024-04-30 2:26PM EDT | 2024-05-16 | 151.27 | 124.00 | 128.50 | 0.00 | - | 4 | 0 | 22.38% |
| SPXW240517C04950000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 138.78 | 126.10 | 130.60 | 0.00 | - | 7 | 0 | 22.20% |
| SPXW240520C04950000 | 2024-05-01 3:57PM EDT | 2024-05-20 | 114.11 | 128.30 | 132.70 | 0.00 | - | 3 | 0 | 20.85% |
| SPXW240521C04950000 | 2024-04-30 11:46AM EDT | 2024-05-21 | 162.10 | 130.40 | 134.80 | 0.00 | - | 5 | 0 | 20.79% |
| SPXW240522C04950000 | 2024-04-19 4:02PM EDT | 2024-05-22 | 115.50 | 132.20 | 137.80 | 0.00 | - | 38 | 0 | 20.95% |
| SPXW240523C04950000 | 2024-04-24 9:54AM EDT | 2024-05-23 | 184.44 | 137.00 | 142.00 | 0.00 | - | - | 0 | 21.36% |
| SPXW240524C04950000 | 2024-04-30 3:57PM EDT | 2024-05-24 | 144.02 | 139.30 | 143.70 | 0.00 | - | 80 | 0 | 21.24% |
| SPXW240528C04950000 | 2024-04-25 12:44PM EDT | 2024-05-28 | 144.77 | 141.30 | 145.70 | 0.00 | - | 2 | 0 | 19.98% |
| SPXW240529C04950000 | 2024-05-01 4:53AM EDT | 2024-05-29 | 133.22 | 143.30 | 147.70 | 0.00 | - | 1 | 0 | 20.00% |
| SPXW240531C04950000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 158.39 | 147.80 | 152.20 | 0.00 | - | 16 | 0 | 20.13% |
| SPXW240603C04950000 | 2024-05-01 9:49AM EDT | 2024-06-03 | 141.46 | 149.80 | 154.20 | 0.00 | - | 1 | 0 | 19.54% |
| SPXW240607C04950000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 175.60 | 158.10 | 162.50 | 0.00 | - | 17 | 0 | 19.80% |
| SPXW240610C04950000 | 2024-04-30 4:09PM EDT | 2024-06-10 | 158.05 | 161.30 | 163.10 | 0.00 | - | 4 | 0 | 19.13% |
| SPXW240614C04950000 | 2024-04-30 3:10PM EDT | 2024-06-14 | 190.07 | 170.80 | 172.20 | 0.00 | - | 25 | 0 | 19.59% |
| SPX240621C04950000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 163.12 | 178.90 | 180.00 | 0.00 | - | 9 | 0 | 19.27% |
| SPXW240628C04950000 | 2024-04-29 2:11PM EDT | 2024-06-28 | 245.77 | 188.90 | 190.10 | 0.00 | - | 4 | 0 | 19.36% |
| SPX240719C04950000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 230.05 | 213.50 | 217.10 | 0.00 | - | 69 | 0 | 19.55% |
| SPXW240731C04950000 | 2024-05-01 3:13PM EDT | 2024-07-31 | 261.24 | 228.80 | 230.70 | 0.00 | - | 4 | 0 | 19.60% |
| SPX240816C04950000 | 2024-04-29 10:31AM EDT | 2024-08-16 | 307.98 | 245.70 | 249.60 | 0.00 | - | 1 | 0 | 19.85% |
| SPXW240830C04950000 | 2024-04-24 10:15AM EDT | 2024-08-30 | 299.50 | 263.20 | 265.70 | 0.00 | - | 2 | 0 | 20.08% |
| SPX240920C04950000 | 2024-05-01 12:15PM EDT | 2024-09-20 | 273.28 | 284.00 | 286.50 | 0.00 | - | 1 | 0 | 20.23% |
| SPXW240930C04950000 | 2024-04-29 9:42AM EDT | 2024-09-30 | 347.09 | 293.70 | 296.10 | 0.00 | - | 2 | 0 | 20.31% |
| SPX241018C04950000 | 2024-05-01 12:51PM EDT | 2024-10-18 | 300.73 | 313.20 | 318.70 | 0.00 | - | 2 | 0 | 20.88% |
| SPX241115C04950000 | 2024-05-01 4:10PM EDT | 2024-11-15 | 337.84 | 348.10 | 354.40 | 0.00 | - | 2 | 0 | 21.80% |
| SPX241220C04950000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 370.77 | 381.30 | 384.30 | 0.00 | - | 2 | 0 | 21.99% |
| SPXW241231C04950000 | 2024-04-25 9:57AM EDT | 2024-12-31 | 374.86 | 389.80 | 394.50 | 0.00 | - | 8 | 0 | 22.12% |
| SPX250117C04950000 | 2024-05-01 3:56PM EDT | 2025-01-17 | 396.01 | 408.30 | 411.80 | 0.00 | - | 2 | 0 | 22.42% |
| SPX250221C04950000 | 2024-05-01 2:29PM EDT | 2025-02-21 | 441.20 | 436.30 | 445.80 | 0.00 | - | 63 | 0 | 22.97% |
| SPX250321C04950000 | 2024-05-01 3:56PM EDT | 2025-03-21 | 450.51 | 461.40 | 468.80 | 0.00 | - | 2 | 0 | 23.19% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 470.40 | 475.40 | 0.00 | - | 1 | 0 | 23.19% |
| SPX250417C04950000 | 2024-04-30 2:44PM EDT | 2025-04-17 | 509.90 | 483.00 | 496.50 | 0.00 | - | 52 | 0 | 23.71% |
| SPX250516C04950000 | 2024-04-29 3:53PM EDT | 2025-05-16 | 562.46 | 506.30 | 518.60 | 0.00 | - | 62 | 0 | 23.89% |
| SPX250620C04950000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 529.46 | 532.50 | 542.90 | 0.00 | - | 6 | 0 | 24.01% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04950000 | 2024-05-01 10:01PM EDT | 2024-05-02 | 0.40 | 0.30 | 0.40 | -0.60 | -60.00% | 82 | 0 | 13.81% |
| SPXW240503P04950000 | 2024-05-01 10:10PM EDT | 2024-05-03 | 3.30 | 3.20 | 3.30 | -2.38 | -41.90% | 150 | 0 | 15.59% |
| SPXW240506P04950000 | 2024-05-01 9:35PM EDT | 2024-05-06 | 6.40 | 5.40 | 5.70 | -2.91 | -31.26% | 13 | 0 | 11.73% |
| SPXW240507P04950000 | 2024-05-01 3:59PM EDT | 2024-05-07 | 12.10 | 7.70 | 8.00 | 0.00 | - | 176 | 0 | 12.11% |
| SPXW240508P04950000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 15.01 | 9.80 | 10.20 | 0.00 | - | 1,079 | 0 | 12.35% |
| SPXW240509P04950000 | 2024-05-01 3:41PM EDT | 2024-05-09 | 12.14 | 11.80 | 12.30 | 0.00 | - | 51 | 0 | 12.51% |
| SPXW240510P04950000 | 2024-05-01 4:08PM EDT | 2024-05-10 | 19.42 | 14.10 | 14.50 | 0.00 | - | 1,381 | 0 | 12.71% |
| SPXW240513P04950000 | 2024-05-01 3:49PM EDT | 2024-05-13 | 17.00 | 16.30 | 16.80 | 0.00 | - | 195 | 0 | 11.80% |
| SPXW240514P04950000 | 2024-05-01 3:09PM EDT | 2024-05-14 | 11.29 | 18.50 | 19.10 | 0.00 | - | 39 | 0 | 12.08% |
| SPXW240515P04950000 | 2024-05-01 4:02PM EDT | 2024-05-15 | 28.71 | 22.10 | 22.80 | 0.00 | - | 604 | 0 | 12.76% |
| SPXW240516P04950000 | 2024-05-01 3:28PM EDT | 2024-05-16 | 15.97 | 23.80 | 24.40 | 0.00 | - | 11 | 0 | 12.79% |
| SPXW240517P04950000 | 2024-05-01 9:34PM EDT | 2024-05-17 | 27.00 | 25.50 | 26.00 | -4.77 | -15.01% | 4 | 0 | 12.82% |
| SPXW240520P04950000 | 2024-05-01 4:13PM EDT | 2024-05-20 | 34.30 | 27.30 | 27.90 | 0.00 | - | 43 | 0 | 12.24% |
| SPXW240521P04950000 | 2024-05-01 2:00PM EDT | 2024-05-21 | 35.59 | 28.80 | 29.30 | 0.00 | - | 1 | 0 | 12.27% |
| SPXW240522P04950000 | 2024-05-01 3:16PM EDT | 2024-05-22 | 19.60 | 30.30 | 30.80 | 0.00 | - | 425 | 0 | 12.33% |
| SPXW240523P04950000 | 2024-05-01 11:27AM EDT | 2024-05-23 | 41.16 | 32.10 | 32.60 | 0.00 | - | 6 | 0 | 12.45% |
| SPXW240524P04950000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 36.48 | 33.40 | 33.90 | 0.00 | - | 118 | 0 | 12.47% |
| SPXW240528P04950000 | 2024-05-01 3:00PM EDT | 2024-05-28 | 24.90 | 35.40 | 36.00 | 0.00 | - | 3 | 0 | 11.93% |
| SPXW240529P04950000 | 2024-04-30 3:58PM EDT | 2024-05-29 | 41.30 | 36.60 | 37.10 | 0.00 | - | 4 | 0 | 11.93% |
| SPXW240530P04950000 | 2024-05-01 2:55PM EDT | 2024-05-30 | 28.00 | 38.00 | 38.50 | 0.00 | - | 19 | 0 | 12.00% |
| SPXW240531P04950000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 45.33 | 39.00 | 39.60 | 0.00 | - | 1,122 | 0 | 12.01% |
| SPXW240603P04950000 | 2024-05-01 4:00PM EDT | 2024-06-03 | 49.23 | 40.50 | 41.10 | 0.00 | - | 95 | 0 | 11.72% |
| SPXW240604P04950000 | 2024-05-01 2:00PM EDT | 2024-06-04 | 47.78 | 41.90 | 42.50 | 0.00 | - | 2 | 0 | 11.79% |
| SPXW240607P04950000 | 2024-05-01 10:56AM EDT | 2024-06-07 | 53.60 | 45.70 | 46.30 | 0.00 | - | 14 | 0 | 11.95% |
| SPXW240610P04950000 | 2024-05-01 3:22PM EDT | 2024-06-10 | 39.72 | 47.20 | 47.80 | 0.00 | - | 4 | 0 | 11.74% |
| SPXW240614P04950000 | 2024-05-01 2:57PM EDT | 2024-06-14 | 42.90 | 53.30 | 54.00 | 0.00 | - | 14 | 0 | 12.14% |
| SPX240621P04950000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 64.38 | 56.90 | 57.40 | 0.00 | - | 433 | 0 | 11.76% |
| SPXW240628P04950000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 67.30 | 62.60 | 63.10 | 0.00 | - | 28 | 0 | 11.78% |
| SPX240719P04950000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 72.25 | 74.80 | 75.40 | 0.00 | - | 146 | 0 | 11.48% |
| SPXW240731P04950000 | 2024-05-01 1:15PM EDT | 2024-07-31 | 94.54 | 82.50 | 83.20 | 0.00 | - | 253 | 0 | 11.50% |
| SPX240816P04950000 | 2024-05-01 3:33PM EDT | 2024-08-16 | 85.13 | 91.30 | 92.00 | 0.00 | - | 66 | 0 | 11.45% |
| SPXW240830P04950000 | 2024-04-25 8:56PM EDT | 2024-08-30 | 91.00 | 99.00 | 99.60 | 0.00 | - | 23 | 0 | 11.45% |
| SPX240920P04950000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 114.50 | 109.30 | 110.30 | 0.00 | - | 131 | 0 | 11.45% |
| SPXW240930P04950000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 106.41 | 114.00 | 114.90 | 0.00 | - | 4 | 0 | 11.43% |
| SPX241018P04950000 | 2024-05-01 9:37AM EDT | 2024-10-18 | 129.98 | 122.40 | 123.60 | 0.00 | - | 1 | 0 | 11.46% |
| SPX241115P04950000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 128.90 | 141.20 | 142.50 | 0.00 | - | 13 | 0 | 11.93% |
| SPX241220P04950000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 155.87 | 155.50 | 156.90 | 0.00 | - | 423 | 0 | 11.92% |
| SPXW241231P04950000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 168.34 | 158.60 | 159.70 | 0.00 | - | 48 | 0 | 11.82% |
| SPX250117P04950000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 152.07 | 163.80 | 165.30 | 0.00 | - | 19 | 0 | 11.77% |
| SPX250221P04950000 | 2024-05-01 2:07PM EDT | 2025-02-21 | 181.10 | 176.60 | 178.40 | 0.00 | - | 11 | 0 | 11.79% |
| SPX250321P04950000 | 2024-05-01 11:40AM EDT | 2025-03-21 | 195.18 | 187.70 | 189.50 | 0.00 | - | 6 | 0 | 11.87% |
| SPXW250331P04950000 | 2024-04-22 9:35AM EDT | 2025-03-31 | 224.66 | 191.10 | 192.80 | 0.00 | - | 6 | 0 | 11.87% |
| SPX250417P04950000 | 2024-04-30 10:23AM EDT | 2025-04-17 | 179.54 | 195.70 | 198.70 | 0.00 | - | 46 | 0 | 11.88% |
| SPX250516P04950000 | 2024-04-25 3:31PM EDT | 2025-05-16 | 205.98 | 204.60 | 208.10 | 0.00 | - | 6 | 0 | 11.89% |
| SPX250620P04950000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 222.00 | 215.10 | 217.40 | 0.00 | - | 6 | 0 | 11.82% |
| SPX251219P04950000 | 2024-04-26 2:09PM EDT | 2025-12-19 | 245.57 | 259.30 | 266.70 | 0.00 | - | 750 | 0 | 11.81% |
© 2024 Yahoo. All rights reserved.