S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:4960.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04960000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 66.77 | 84.80 | 85.70 | 0.00 | - | 35 | 33 | 25.71% |
| SPXW240503C04960000 | 2024-05-02 7:02AM EDT | 2024-05-03 | 99.51 | 85.20 | 86.90 | +2.75 | +2.84% | 2 | 91 | 19.79% |
| SPXW240506C04960000 | 2024-05-01 4:07PM EDT | 2024-05-06 | 77.29 | 92.30 | 93.60 | 0.00 | - | 30 | 61 | 17.05% |
| SPXW240507C04960000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 78.75 | 93.90 | 95.60 | 0.00 | - | 5 | 19 | 16.63% |
| SPXW240509C04960000 | 2024-04-22 7:16AM EDT | 2024-05-09 | 100.10 | 99.60 | 104.00 | 0.00 | - | 2 | 3 | 18.01% |
| SPXW240510C04960000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 102.96 | 101.70 | 105.40 | 0.00 | - | 28 | 266 | 17.51% |
| SPXW240513C04960000 | 2024-05-01 3:52PM EDT | 2024-05-13 | 101.41 | 101.60 | 108.40 | 0.00 | - | 4 | 11 | 16.15% |
| SPXW240514C04960000 | 2024-05-01 3:52PM EDT | 2024-05-14 | 103.38 | 107.10 | 112.90 | 0.00 | - | 3 | 59 | 16.89% |
| SPXW240515C04960000 | 2024-04-24 9:57AM EDT | 2024-05-15 | 156.07 | 109.60 | 116.60 | 0.00 | - | 2 | 33 | 17.35% |
| SPXW240516C04960000 | 2024-04-19 2:45PM EDT | 2024-05-16 | 97.85 | 116.00 | 122.50 | 0.00 | - | 3 | 2 | 18.39% |
| SPXW240517C04960000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 119.75 | 121.80 | 128.30 | 0.00 | - | 15 | 239 | 19.32% |
| SPXW240520C04960000 | 2024-05-01 10:34AM EDT | 2024-05-20 | 111.05 | 120.00 | 131.90 | 0.00 | - | 2 | 2 | 18.58% |
| SPXW240521C04960000 | 2024-05-01 10:31AM EDT | 2024-05-21 | 113.83 | 124.30 | 136.10 | 0.00 | - | 10 | 11 | 19.08% |
| SPXW240524C04960000 | 2024-05-01 4:06PM EDT | 2024-05-24 | 119.88 | 127.70 | 132.70 | 0.00 | - | 117 | 280 | 17.06% |
| SPXW240528C04960000 | 2024-05-01 10:34AM EDT | 2024-05-28 | 124.30 | 133.50 | 143.30 | 0.00 | - | 2 | 59 | 17.83% |
| SPXW240529C04960000 | 2024-04-25 2:39PM EDT | 2024-05-29 | 145.52 | 137.00 | 145.40 | 0.00 | - | - | 41 | 17.91% |
| SPXW240531C04960000 | 2024-05-01 3:06PM EDT | 2024-05-31 | 171.70 | 136.60 | 141.30 | 0.00 | - | 8 | 238 | 16.55% |
| SPXW240603C04960000 | 2024-04-30 11:16AM EDT | 2024-06-03 | 173.97 | 141.20 | 142.20 | 0.00 | - | 2 | 5 | 15.94% |
| SPXW240604C04960000 | 2024-05-01 3:44PM EDT | 2024-06-04 | 143.65 | 143.10 | 144.00 | 0.00 | - | 3 | 10 | 16.01% |
| SPXW240607C04960000 | 2024-04-25 10:01AM EDT | 2024-06-07 | 135.43 | 148.80 | 153.70 | 0.00 | - | 1 | 28 | 16.96% |
| SPXW240614C04960000 | 2024-04-26 9:52AM EDT | 2024-06-14 | 208.66 | 163.30 | 164.20 | 0.00 | - | 46 | 120 | 17.13% |
| SPXW240621C04960000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 169.80 | 171.20 | 171.60 | 0.00 | - | 4 | 235 | 16.94% |
| SPXW240628C04960000 | 2024-04-29 10:05AM EDT | 2024-06-28 | 238.08 | 185.40 | 186.00 | 0.00 | - | 2 | 51 | 17.75% |
| SPX240719C04960000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 229.02 | 205.90 | 207.50 | 0.00 | - | 1 | 135 | 17.58% |
| SPXW240731C04960000 | 2024-04-19 2:09PM EDT | 2024-07-31 | 211.40 | 217.10 | 219.80 | 0.00 | - | 7 | 10 | 17.64% |
| SPX240816C04960000 | 2024-04-22 2:35PM EDT | 2024-08-16 | 256.70 | 235.90 | 238.00 | 0.00 | - | 1 | 1 | 17.98% |
| SPXW240830C04960000 | 2024-04-30 2:23PM EDT | 2024-08-30 | 279.24 | 260.40 | 261.60 | 0.00 | - | 2 | 19 | 18.99% |
| SPX241018C04960000 | 2024-04-30 2:23PM EDT | 2024-10-18 | 330.54 | 307.70 | 310.70 | 0.00 | - | 2 | 2 | 19.66% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04960000 | 2024-05-02 9:36AM EDT | 2024-05-02 | 0.85 | 0.80 | 0.85 | -0.79 | -49.69% | 2,155 | 5,136 | 18.31% |
| SPXW240503P04960000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 4.10 | 4.10 | 4.20 | -3.48 | -46.52% | 224 | 3,790 | 18.97% |
| SPXW240506P04960000 | 2024-05-02 9:34AM EDT | 2024-05-06 | 5.79 | 7.00 | 7.10 | -5.51 | -48.76% | 18 | 495 | 14.21% |
| SPXW240507P04960000 | 2024-05-02 9:35AM EDT | 2024-05-07 | 8.92 | 9.20 | 9.40 | -5.68 | -38.90% | 4 | 559 | 14.36% |
| SPXW240508P04960000 | 2024-05-02 9:30AM EDT | 2024-05-08 | 8.40 | 9.50 | 9.80 | -9.70 | -53.59% | 1 | 132 | 13.51% |
| SPXW240509P04960000 | 2024-05-02 9:34AM EDT | 2024-05-09 | 12.59 | 14.40 | 14.70 | +1.19 | +10.44% | 5 | 53 | 14.94% |
| SPXW240510P04960000 | 2024-05-02 7:39AM EDT | 2024-05-10 | 14.90 | 17.00 | 17.60 | -6.60 | -30.70% | 32 | 895 | 15.28% |
| SPXW240513P04960000 | 2024-05-01 3:55PM EDT | 2024-05-13 | 25.30 | 19.00 | 19.30 | 0.00 | - | 28 | 212 | 13.82% |
| SPXW240514P04960000 | 2024-04-30 4:00PM EDT | 2024-05-14 | 28.00 | 19.00 | 19.30 | 0.00 | - | 55 | 68 | 13.28% |
| SPXW240515P04960000 | 2024-05-01 3:26PM EDT | 2024-05-15 | 15.27 | 22.20 | 22.50 | 0.00 | - | 20 | 269 | 13.79% |
| SPXW240516P04960000 | 2024-05-02 8:42AM EDT | 2024-05-16 | 22.51 | 27.90 | 28.30 | -10.79 | -32.40% | 5 | 14 | 15.01% |
| SPXW240517P04960000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 34.48 | 28.60 | 28.90 | 0.00 | - | 73 | 820 | 14.70% |
| SPXW240520P04960000 | 2024-04-30 10:21AM EDT | 2024-05-20 | 18.40 | 30.30 | 30.70 | 0.00 | - | 12 | 56 | 13.95% |
| SPXW240521P04960000 | 2024-05-01 3:32PM EDT | 2024-05-21 | 26.22 | 31.50 | 32.00 | 0.00 | - | 11 | 32 | 13.91% |
| SPXW240522P04960000 | 2024-05-01 3:20PM EDT | 2024-05-22 | 24.55 | 30.30 | 30.70 | 0.00 | - | 1 | 99 | 13.27% |
| SPXW240523P04960000 | 2024-04-30 3:22PM EDT | 2024-05-23 | 33.90 | 34.60 | 35.10 | 0.00 | - | 11 | 13 | 13.98% |
| SPXW240524P04960000 | 2024-05-02 7:15AM EDT | 2024-05-24 | 32.75 | 37.80 | 38.20 | -3.25 | -9.03% | 1 | 247 | 14.36% |
| SPXW240528P04960000 | 2024-05-02 9:33AM EDT | 2024-05-28 | 36.20 | 35.80 | 36.30 | -8.62 | -19.28% | 3 | 100 | 12.87% |
| SPXW240530P04960000 | 2024-05-01 4:00PM EDT | 2024-05-30 | 48.30 | 42.00 | 42.60 | 0.00 | - | 41 | 30 | 13.65% |
| SPXW240531P04960000 | 2024-05-01 4:10PM EDT | 2024-05-31 | 48.58 | 42.30 | 42.80 | 0.00 | - | 28 | 233 | 13.46% |
| SPXW240603P04960000 | 2024-04-23 9:30AM EDT | 2024-06-03 | 59.67 | 43.80 | 44.40 | 0.00 | - | 2 | 3 | 13.13% |
| SPXW240604P04960000 | 2024-05-01 2:00PM EDT | 2024-06-04 | 50.63 | 43.20 | 43.80 | 0.00 | - | 3 | 3 | 12.82% |
| SPXW240607P04960000 | 2024-04-30 4:08PM EDT | 2024-06-07 | 53.50 | 48.60 | 49.20 | 0.00 | - | 6 | 52 | 13.22% |
| SPXW240610P04960000 | 2024-04-30 10:03AM EDT | 2024-06-10 | 36.04 | 50.80 | 51.80 | 0.00 | - | 2 | 6 | 13.14% |
| SPXW240614P04960000 | 2024-05-02 4:43AM EDT | 2024-06-14 | 54.77 | 56.60 | 57.50 | +0.79 | +1.46% | 6 | 82 | 13.40% |
| SPX240621P04960000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 61.22 | 60.30 | 60.90 | 0.00 | - | 152 | 1,019 | 12.94% |
| SPXW240628P04960000 | 2024-05-01 3:44PM EDT | 2024-06-28 | 64.20 | 63.60 | 64.20 | 0.00 | - | 4 | 118 | 12.57% |
| SPX240719P04960000 | 2024-04-29 3:29PM EDT | 2024-07-19 | 64.10 | 78.20 | 79.00 | 0.00 | - | 31 | 201 | 12.44% |
| SPXW240731P04960000 | 2024-04-29 11:02AM EDT | 2024-07-31 | 68.83 | 86.10 | 86.80 | 0.00 | - | 1 | 31 | 12.41% |
| SPX240816P04960000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 84.50 | 94.50 | 95.40 | 0.00 | - | 2 | 783 | 12.27% |
| SPXW240830P04960000 | 2024-04-30 3:40PM EDT | 2024-08-30 | 98.23 | 101.50 | 102.40 | 0.00 | - | 2 | 31 | 12.16% |
| SPXW240920P04960000 | 2024-04-19 1:26PM EDT | 2024-09-20 | 153.50 | 111.00 | 111.90 | 0.00 | - | 1 | 1 | 12.01% |
| SPXW240930P04960000 | 2024-04-30 12:47PM EDT | 2024-09-30 | 113.40 | 119.50 | 120.30 | 0.00 | - | 3 | 21 | 12.28% |
| SPX241018P04960000 | 2024-04-22 3:38PM EDT | 2024-10-18 | 147.70 | 127.70 | 128.70 | 0.00 | - | - | 5 | 12.24% |
© 2024 Yahoo. All rights reserved.