S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4970.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04970000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 56.02 | 81.00 | 85.90 | 0.00 | - | 179 | 0 | 53.66% |
| SPXW240503C04970000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 108.48 | 87.50 | 88.20 | 0.00 | - | 74 | 0 | 41.34% |
| SPXW240506C04970000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 66.94 | 90.20 | 91.40 | 0.00 | - | 113 | 0 | 27.59% |
| SPXW240507C04970000 | 2024-05-01 12:53PM EDT | 2024-05-07 | 76.73 | 93.30 | 94.50 | 0.00 | - | 1 | 0 | 26.45% |
| SPXW240508C04970000 | 2024-05-01 3:50PM EDT | 2024-05-08 | 94.33 | 93.70 | 98.80 | 0.00 | - | 5 | 0 | 26.11% |
| SPXW240510C04970000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 130.92 | 100.60 | 103.50 | 0.00 | - | 27 | 0 | 24.58% |
| SPXW240513C04970000 | 2024-05-01 12:00PM EDT | 2024-05-13 | 85.50 | 103.70 | 107.40 | 0.00 | - | 13 | 0 | 22.40% |
| SPXW240514C04970000 | 2024-04-22 4:08PM EDT | 2024-05-14 | 103.32 | 106.10 | 109.80 | 0.00 | - | 69 | 0 | 22.17% |
| SPXW240515C04970000 | 2024-05-01 3:52PM EDT | 2024-05-15 | 99.80 | 108.80 | 113.30 | 0.00 | - | 4 | 0 | 22.29% |
| SPXW240516C04970000 | 2024-04-24 3:46PM EDT | 2024-05-16 | 146.63 | 111.80 | 116.10 | 0.00 | - | 2 | 0 | 22.24% |
| SPXW240517C04970000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 99.00 | 114.00 | 118.30 | 0.00 | - | 53 | 0 | 22.07% |
| SPXW240520C04970000 | 2024-05-01 11:51AM EDT | 2024-05-20 | 102.50 | 116.50 | 120.40 | 0.00 | - | 13 | 0 | 20.73% |
| SPXW240521C04970000 | 2024-04-26 11:01AM EDT | 2024-05-21 | 172.92 | 120.40 | 121.10 | 0.00 | - | 1 | 0 | 20.36% |
| SPXW240522C04970000 | 2024-05-01 11:43AM EDT | 2024-05-22 | 110.40 | 122.60 | 123.30 | 0.00 | - | 2 | 0 | 20.34% |
| SPXW240523C04970000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 111.38 | 127.60 | 128.30 | 0.00 | - | 1 | 0 | 20.91% |
| SPXW240524C04970000 | 2024-05-01 9:48AM EDT | 2024-05-24 | 116.32 | 129.60 | 130.40 | 0.00 | - | 1 | 0 | 20.88% |
| SPXW240528C04970000 | 2024-05-01 10:13AM EDT | 2024-05-28 | 115.54 | 131.20 | 132.50 | 0.00 | - | 8 | 0 | 19.66% |
| SPXW240529C04970000 | 2024-04-22 1:51PM EDT | 2024-05-29 | 139.75 | 134.10 | 135.00 | 0.00 | - | - | 0 | 19.77% |
| SPXW240531C04970000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 134.01 | 138.30 | 138.90 | 0.00 | - | 6 | 0 | 19.79% |
| SPXW240603C04970000 | 2024-04-30 11:16AM EDT | 2024-06-03 | 166.17 | 139.60 | 140.80 | 0.00 | - | 2 | 0 | 19.19% |
| SPXW240604C04970000 | 2024-05-01 3:44PM EDT | 2024-06-04 | 136.45 | 141.90 | 142.70 | 0.00 | - | 3 | 0 | 19.23% |
| SPXW240607C04970000 | 2024-04-22 1:51PM EDT | 2024-06-07 | 153.98 | 148.90 | 149.70 | 0.00 | - | 82 | 0 | 19.55% |
| SPXW240614C04970000 | 2024-04-26 9:52AM EDT | 2024-06-14 | 202.51 | 159.70 | 160.90 | 0.00 | - | 2 | 0 | 19.56% |
| SPXW240621C04970000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 210.66 | 169.20 | 169.70 | 0.00 | - | 2 | 0 | 19.36% |
| SPXW240628C04970000 | 2024-04-22 12:39PM EDT | 2024-06-28 | 164.49 | 177.90 | 178.80 | 0.00 | - | 2 | 0 | 19.31% |
| SPX240719C04970000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 202.80 | 203.60 | 206.10 | 0.00 | - | 2 | 0 | 19.51% |
| SPXW240731C04970000 | 2024-04-22 9:59AM EDT | 2024-07-31 | 205.02 | 218.30 | 219.80 | 0.00 | - | 2 | 0 | 19.57% |
| SPX240816C04970000 | 2024-04-19 9:47AM EDT | 2024-08-16 | 245.12 | 236.20 | 239.10 | 0.00 | - | 2 | 0 | 19.84% |
| SPXW240830C04970000 | 2024-04-15 1:58PM EDT | 2024-08-30 | 314.91 | 253.30 | 255.10 | 0.00 | - | 1 | 0 | 20.06% |
| SPX241018C04970000 | 2024-04-24 12:51PM EDT | 2024-10-18 | 320.07 | 303.80 | 308.10 | 0.00 | - | - | 0 | 20.84% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04970000 | 2024-05-02 6:02AM EDT | 2024-05-02 | 0.70 | 0.65 | 0.70 | -1.85 | -72.55% | 943 | 0 | 11.56% |
| SPXW240503P04970000 | 2024-05-02 5:22AM EDT | 2024-05-03 | 5.10 | 4.60 | 4.80 | -4.60 | -47.42% | 48 | 0 | 13.92% |
| SPXW240506P04970000 | 2024-05-01 8:41PM EDT | 2024-05-06 | 9.28 | 7.20 | 7.40 | -4.37 | -32.01% | 19 | 0 | 10.43% |
| SPXW240507P04970000 | 2024-05-01 11:24PM EDT | 2024-05-07 | 11.10 | 9.70 | 10.00 | -0.02 | -0.18% | 1 | 0 | 10.86% |
| SPXW240508P04970000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 19.29 | 11.80 | 12.10 | 0.00 | - | 108 | 0 | 11.00% |
| SPXW240509P04970000 | 2024-05-01 9:53AM EDT | 2024-05-09 | 25.81 | 14.30 | 14.60 | 0.00 | - | 4 | 0 | 11.31% |
| SPXW240510P04970000 | 2024-05-01 4:01PM EDT | 2024-05-10 | 25.15 | 16.50 | 16.80 | 0.00 | - | 71 | 0 | 11.49% |
| SPXW240513P04970000 | 2024-05-01 3:57PM EDT | 2024-05-13 | 28.00 | 18.50 | 18.90 | 0.00 | - | 27 | 0 | 10.61% |
| SPXW240514P04970000 | 2024-05-01 3:53PM EDT | 2024-05-14 | 27.70 | 20.80 | 21.20 | 0.00 | - | 17 | 0 | 10.89% |
| SPXW240515P04970000 | 2024-05-01 3:59PM EDT | 2024-05-15 | 34.79 | 24.60 | 25.00 | 0.00 | - | 37 | 0 | 11.57% |
| SPXW240516P04970000 | 2024-05-02 5:30AM EDT | 2024-05-16 | 27.63 | 26.30 | 26.70 | +1.09 | +4.11% | 4 | 0 | 11.63% |
| SPXW240517P04970000 | 2024-05-02 5:22AM EDT | 2024-05-17 | 29.65 | 27.90 | 28.20 | -8.73 | -22.75% | 11 | 0 | 11.66% |
| SPXW240520P04970000 | 2024-05-01 4:01PM EDT | 2024-05-20 | 40.38 | 30.20 | 30.60 | 0.00 | - | 44 | 0 | 11.27% |
| SPXW240521P04970000 | 2024-04-29 3:03PM EDT | 2024-05-21 | 23.74 | 31.30 | 31.70 | 0.00 | - | 10 | 0 | 11.23% |
| SPXW240522P04970000 | 2024-05-01 3:39PM EDT | 2024-05-22 | 36.30 | 32.90 | 33.30 | 0.00 | - | 1 | 0 | 11.32% |
| SPXW240523P04970000 | 2024-04-30 1:01PM EDT | 2024-05-23 | 34.80 | 35.00 | 35.40 | 0.00 | - | 4 | 0 | 11.52% |
| SPXW240524P04970000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 35.31 | 36.40 | 36.90 | 0.00 | - | 110 | 0 | 11.58% |
| SPXW240528P04970000 | 2024-05-01 4:01PM EDT | 2024-05-28 | 48.90 | 37.80 | 38.60 | 0.00 | - | 6 | 0 | 11.02% |
| SPXW240529P04970000 | 2024-05-01 2:53PM EDT | 2024-05-29 | 31.80 | 39.30 | 39.80 | 0.00 | - | 23 | 0 | 11.05% |
| SPXW240530P04970000 | 2024-05-01 4:01PM EDT | 2024-05-30 | 52.20 | 40.70 | 41.10 | 0.00 | - | 11 | 0 | 11.10% |
| SPXW240531P04970000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 52.53 | 41.90 | 42.30 | 0.00 | - | 276 | 0 | 11.14% |
| SPXW240603P04970000 | 2024-04-30 12:58PM EDT | 2024-06-03 | 42.55 | 43.40 | 44.10 | 0.00 | - | 4 | 0 | 10.93% |
| SPXW240607P04970000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 61.15 | 48.50 | 49.10 | 0.00 | - | 32 | 0 | 11.15% |
| SPXW240610P04970000 | 2024-05-01 11:18AM EDT | 2024-06-10 | 65.27 | 50.00 | 50.70 | 0.00 | - | 4 | 0 | 10.97% |
| SPXW240614P04970000 | 2024-05-02 4:43AM EDT | 2024-06-14 | 57.42 | 56.20 | 56.90 | +13.82 | +31.70% | 5 | 0 | 11.39% |
| SPXW240621P04970000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 62.30 | 60.40 | 60.80 | 0.00 | - | 34 | 0 | 11.12% |
| SPXW240628P04970000 | 2024-05-01 3:43PM EDT | 2024-06-28 | 69.20 | 65.60 | 66.10 | 0.00 | - | 30 | 0 | 11.11% |
| SPX240719P04970000 | 2024-04-30 3:36AM EDT | 2024-07-19 | 63.36 | 77.70 | 78.50 | 0.00 | - | 3 | 0 | 10.89% |
| SPXW240731P04970000 | 2024-05-01 3:09PM EDT | 2024-07-31 | 75.39 | 85.80 | 86.70 | 0.00 | - | 2 | 0 | 10.98% |
| SPX240816P04970000 | 2024-04-26 10:29AM EDT | 2024-08-16 | 85.32 | 94.10 | 95.10 | 0.00 | - | 1 | 0 | 10.92% |
| SPXW240830P04970000 | 2024-05-01 1:41PM EDT | 2024-08-30 | 113.81 | 101.80 | 102.70 | 0.00 | - | 2 | 0 | 10.94% |
| SPX240920P04970000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 98.85 | 113.00 | 113.70 | 0.00 | - | 6 | 0 | 11.00% |
| SPXW240930P04970000 | 2024-04-26 11:11AM EDT | 2024-09-30 | 107.82 | 117.20 | 118.10 | 0.00 | - | 24 | 0 | 10.97% |
| SPX241018P04970000 | 2024-04-26 12:17PM EDT | 2024-10-18 | 114.90 | 125.80 | 127.10 | 0.00 | - | 1 | 0 | 11.05% |
© 2024 Yahoo. All rights reserved.