S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4975.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04975000 | 2024-05-01 4:07PM EDT | 2024-05-02 | 53.05 | 69.00 | 70.30 | 0.00 | - | 182 | 0 | 43.45% |
| SPXW240503C04975000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 66.70 | 75.40 | 76.20 | 0.00 | - | 101 | 0 | 34.99% |
| SPXW240506C04975000 | 2024-05-01 3:22PM EDT | 2024-05-06 | 106.66 | 76.60 | 82.80 | 0.00 | - | 7 | 0 | 25.10% |
| SPXW240507C04975000 | 2024-05-01 12:53PM EDT | 2024-05-07 | 73.28 | 80.00 | 86.20 | 0.00 | - | 1 | 0 | 24.30% |
| SPXW240508C04975000 | 2024-05-01 2:45PM EDT | 2024-05-08 | 117.59 | 83.40 | 89.40 | 0.00 | - | 55 | 0 | 23.70% |
| SPXW240509C04975000 | 2024-05-01 2:43PM EDT | 2024-05-09 | 117.65 | 88.80 | 91.80 | 0.00 | - | 2 | 0 | 23.01% |
| SPXW240510C04975000 | 2024-05-01 12:39PM EDT | 2024-05-10 | 82.80 | 91.40 | 94.50 | 0.00 | - | 27 | 0 | 22.58% |
| SPXW240513C04975000 | 2024-05-01 2:09PM EDT | 2024-05-13 | 93.10 | 94.60 | 97.60 | 0.00 | - | 10 | 0 | 20.44% |
| SPXW240514C04975000 | 2024-05-01 9:59AM EDT | 2024-05-14 | 90.73 | 98.10 | 99.40 | 0.00 | - | 6 | 0 | 20.13% |
| SPXW240515C04975000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 94.98 | 102.00 | 102.90 | 0.00 | - | 2 | 0 | 20.32% |
| SPXW240516C04975000 | 2024-04-23 10:12AM EDT | 2024-05-16 | 131.18 | 104.90 | 106.00 | 0.00 | - | 2 | 0 | 20.41% |
| SPX240517C04975000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 135.99 | 104.60 | 108.80 | 0.00 | - | 13 | 0 | 20.45% |
| SPXW240520C04975000 | 2024-05-01 11:09AM EDT | 2024-05-20 | 101.30 | 109.40 | 110.50 | 0.00 | - | 10 | 0 | 19.15% |
| SPXW240521C04975000 | 2024-04-26 10:02AM EDT | 2024-05-21 | 162.60 | 111.50 | 112.70 | 0.00 | - | 1 | 0 | 19.14% |
| SPXW240522C04975000 | 2024-05-01 11:43AM EDT | 2024-05-22 | 107.04 | 113.50 | 114.50 | 0.00 | - | 2 | 0 | 19.07% |
| SPXW240523C04975000 | 2024-04-24 1:11PM EDT | 2024-05-23 | 147.48 | 118.40 | 119.70 | 0.00 | - | 2 | 0 | 19.71% |
| SPXW240524C04975000 | 2024-04-30 2:52PM EDT | 2024-05-24 | 137.40 | 120.80 | 121.80 | 0.00 | - | 45 | 0 | 19.70% |
| SPXW240528C04975000 | 2024-04-25 3:02PM EDT | 2024-05-28 | 139.00 | 122.50 | 124.40 | 0.00 | - | 118 | 0 | 18.67% |
| SPXW240529C04975000 | 2024-05-01 12:02PM EDT | 2024-05-29 | 112.92 | 124.50 | 125.90 | 0.00 | - | 2 | 0 | 18.61% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 2024-05-30 | 118.57 | 126.50 | 127.90 | 0.00 | - | - | 0 | 18.65% |
| SPXW240531C04975000 | 2024-04-30 3:26PM EDT | 2024-05-31 | 145.07 | 129.60 | 130.50 | 0.00 | - | 13 | 0 | 18.79% |
| SPXW240603C04975000 | 2024-04-23 9:30AM EDT | 2024-06-03 | 144.52 | 131.10 | 132.70 | 0.00 | - | 1 | 0 | 18.29% |
| SPXW240607C04975000 | 2024-04-30 3:05PM EDT | 2024-06-07 | 160.27 | 139.90 | 141.10 | 0.00 | - | 8 | 0 | 18.61% |
| SPXW240614C04975000 | 2024-04-26 11:31AM EDT | 2024-06-14 | 201.08 | 151.20 | 152.80 | 0.00 | - | 2 | 0 | 18.78% |
| SPX240621C04975000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 157.87 | 158.20 | 161.30 | 0.00 | - | 3 | 0 | 18.59% |
| SPXW240628C04975000 | 2024-05-01 11:07AM EDT | 2024-06-28 | 163.15 | 169.30 | 170.60 | 0.00 | - | 1 | 0 | 18.61% |
| SPXW240719C04975000 | 2024-04-30 12:23PM EDT | 2024-07-19 | 228.07 | 195.10 | 196.70 | 0.00 | - | 1 | 0 | 18.78% |
| SPXW240731C04975000 | 2024-04-22 12:39PM EDT | 2024-07-31 | 200.74 | 209.10 | 211.00 | 0.00 | - | 17 | 0 | 18.94% |
| SPXW240816C04975000 | 2024-05-01 10:37AM EDT | 2024-08-16 | 221.13 | 228.00 | 230.10 | 0.00 | - | 1 | 0 | 19.24% |
| SPXW240830C04975000 | 2024-04-23 10:47AM EDT | 2024-08-30 | 273.29 | 243.70 | 246.30 | 0.00 | - | 2 | 0 | 19.51% |
| SPX240920C04975000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 257.66 | 264.50 | 267.80 | 0.00 | - | 2 | 0 | 19.75% |
| SPXW240930C04975000 | 2024-05-01 4:09PM EDT | 2024-09-30 | 264.66 | 274.50 | 277.20 | 0.00 | - | 16 | 0 | 19.82% |
| SPX241018C04975000 | 2024-04-29 10:51AM EDT | 2024-10-18 | 351.32 | 293.90 | 299.50 | 0.00 | - | 2 | 0 | 20.39% |
| SPX241115C04975000 | 2024-04-30 2:02PM EDT | 2024-11-15 | 359.30 | 329.10 | 335.40 | 0.00 | - | 2 | 0 | 21.35% |
| SPX241220C04975000 | 2024-05-01 4:09PM EDT | 2024-12-20 | 353.26 | 361.80 | 367.00 | 0.00 | - | 16 | 0 | 21.67% |
| SPXW241231C04975000 | 2024-04-24 11:24AM EDT | 2024-12-31 | 397.44 | 371.60 | 375.40 | 0.00 | - | 2 | 0 | 21.69% |
| SPX250117C04975000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 418.90 | 387.30 | 395.10 | 0.00 | - | 10 | 0 | 22.15% |
| SPX250221C04975000 | 2024-04-30 12:25PM EDT | 2025-02-21 | 453.17 | 417.70 | 427.00 | 0.00 | - | 13 | 0 | 22.59% |
| SPX250321C04975000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 435.39 | 442.70 | 450.20 | 0.00 | - | 2 | 0 | 22.83% |
| SPXW250331C04975000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 501.00 | 451.70 | 456.40 | 0.00 | - | 1 | 0 | 22.81% |
| SPX250417C04975000 | 2024-04-30 4:14PM EDT | 2025-04-17 | 467.99 | 464.40 | 477.10 | 0.00 | - | 3 | 0 | 23.32% |
| SPX250516C04975000 | 2024-04-30 4:14PM EDT | 2025-05-16 | 490.84 | 487.70 | 499.30 | 0.00 | - | 8 | 0 | 23.51% |
| SPX250620C04975000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 509.51 | 514.00 | 524.60 | 0.00 | - | 30 | 0 | 23.70% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04975000 | 2024-05-01 9:33PM EDT | 2024-05-02 | 1.40 | 1.20 | 1.30 | -1.70 | -54.84% | 27 | 0 | 12.26% |
| SPXW240503P04975000 | 2024-05-01 8:27PM EDT | 2024-05-03 | 7.50 | 6.70 | 7.00 | -3.45 | -31.51% | 1 | 0 | 15.11% |
| SPXW240506P04975000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 15.10 | 9.90 | 10.30 | 0.00 | - | 517 | 0 | 11.38% |
| SPXW240507P04975000 | 2024-05-01 4:07PM EDT | 2024-05-07 | 18.02 | 12.70 | 13.20 | 0.00 | - | 201 | 0 | 11.76% |
| SPXW240508P04975000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 21.80 | 15.20 | 15.80 | 0.00 | - | 278 | 0 | 11.98% |
| SPXW240509P04975000 | 2024-05-01 8:55PM EDT | 2024-05-09 | 17.55 | 17.70 | 18.20 | -6.67 | -27.54% | 10 | 0 | 12.13% |
| SPXW240510P04975000 | 2024-05-01 9:30PM EDT | 2024-05-10 | 20.92 | 20.30 | 20.70 | -5.48 | -20.76% | 1 | 0 | 12.33% |
| SPXW240513P04975000 | 2024-05-01 3:11PM EDT | 2024-05-13 | 13.22 | 22.60 | 23.30 | 0.00 | - | 158 | 0 | 11.46% |
| SPXW240514P04975000 | 2024-05-01 2:01PM EDT | 2024-05-14 | 30.00 | 25.10 | 25.80 | 0.00 | - | 18 | 0 | 11.74% |
| SPXW240515P04975000 | 2024-05-01 10:17AM EDT | 2024-05-15 | 40.08 | 29.10 | 29.80 | 0.00 | - | 3 | 0 | 12.41% |
| SPXW240516P04975000 | 2024-05-01 2:47PM EDT | 2024-05-16 | 24.84 | 31.00 | 31.70 | 0.00 | - | 11 | 0 | 12.49% |
| SPXW240517P04975000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 38.67 | 32.70 | 33.20 | 0.00 | - | 419 | 0 | 12.47% |
| SPXW240520P04975000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 39.27 | 34.60 | 35.20 | 0.00 | - | 6 | 0 | 11.91% |
| SPXW240521P04975000 | 2024-05-01 3:45PM EDT | 2024-05-21 | 34.60 | 36.30 | 36.90 | 0.00 | - | 49 | 0 | 11.99% |
| SPXW240522P04975000 | 2024-05-01 4:13PM EDT | 2024-05-22 | 45.09 | 37.80 | 38.30 | 0.00 | - | 9 | 0 | 12.01% |
| SPXW240523P04975000 | 2024-04-30 2:44PM EDT | 2024-05-23 | 34.70 | 39.80 | 40.30 | 0.00 | - | 19 | 0 | 12.16% |
| SPXW240524P04975000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 48.01 | 41.10 | 41.70 | 0.00 | - | 147 | 0 | 12.18% |
| SPXW240528P04975000 | 2024-05-01 1:18PM EDT | 2024-05-28 | 55.71 | 43.00 | 43.60 | 0.00 | - | 3 | 0 | 11.61% |
| SPXW240529P04975000 | 2024-05-01 3:52AM EDT | 2024-05-29 | 54.70 | 44.40 | 45.00 | 0.00 | - | 22 | 0 | 11.66% |
| SPXW240530P04975000 | 2024-04-30 12:32PM EDT | 2024-05-30 | 38.76 | 45.70 | 46.20 | 0.00 | - | 3 | 0 | 11.68% |
| SPXW240531P04975000 | 2024-05-01 8:19PM EDT | 2024-05-31 | 48.13 | 46.80 | 47.50 | -6.52 | -11.93% | 1 | 0 | 11.72% |
| SPXW240603P04975000 | 2024-05-01 3:37PM EDT | 2024-06-03 | 44.25 | 48.20 | 49.20 | 0.00 | - | 7 | 0 | 11.47% |
| SPXW240607P04975000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 57.66 | 53.60 | 54.60 | 0.00 | - | 135 | 0 | 11.71% |
| SPXW240610P04975000 | 2024-05-01 3:22PM EDT | 2024-06-10 | 45.86 | 54.90 | 56.00 | 0.00 | - | 40 | 0 | 11.48% |
| SPXW240614P04975000 | 2024-05-01 3:30PM EDT | 2024-06-14 | 51.10 | 61.50 | 62.40 | 0.00 | - | 13 | 0 | 11.89% |
| SPXW240621P04975000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 54.10 | 65.80 | 66.50 | 0.00 | - | 81 | 0 | 11.61% |
| SPXW240628P04975000 | 2024-05-01 4:00PM EDT | 2024-06-28 | 77.90 | 70.80 | 71.40 | 0.00 | - | 259 | 0 | 11.52% |
| SPX240719P04975000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 72.75 | 82.90 | 83.70 | 0.00 | - | 139 | 0 | 11.22% |
| SPXW240731P04975000 | 2024-05-01 3:59PM EDT | 2024-07-31 | 97.70 | 89.90 | 91.70 | 0.00 | - | 13 | 0 | 11.27% |
| SPXW240816P04975000 | 2024-05-01 10:39AM EDT | 2024-08-16 | 107.53 | 99.70 | 101.00 | 0.00 | - | 11 | 0 | 11.26% |
| SPXW240830P04975000 | 2024-04-29 9:31AM EDT | 2024-08-30 | 86.98 | 106.10 | 108.10 | 0.00 | - | 10 | 0 | 11.22% |
| SPXW240920P04975000 | 2024-04-30 2:42PM EDT | 2024-09-20 | 109.95 | 117.80 | 119.10 | 0.00 | - | 2 | 0 | 11.25% |
| SPXW240930P04975000 | 2024-05-01 3:31PM EDT | 2024-09-30 | 112.91 | 121.50 | 123.50 | 0.00 | - | 1 | 0 | 11.22% |
| SPX241018P04975000 | 2024-05-01 11:41AM EDT | 2024-10-18 | 136.58 | 130.20 | 131.90 | 0.00 | - | 10 | 0 | 11.23% |
| SPX241115P04975000 | 2024-05-01 3:08PM EDT | 2024-11-15 | 135.71 | 149.00 | 150.80 | 0.00 | - | 61 | 0 | 11.70% |
| SPX241220P04975000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 166.00 | 163.30 | 165.10 | 0.00 | - | 91 | 0 | 11.69% |
| SPXW241231P04975000 | 2024-05-01 9:54AM EDT | 2024-12-31 | 175.95 | 166.10 | 168.00 | 0.00 | - | 3 | 0 | 11.60% |
| SPX250117P04975000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 175.98 | 171.80 | 173.40 | 0.00 | - | 30 | 0 | 11.54% |
| SPX250221P04975000 | 2024-05-01 10:51AM EDT | 2025-02-21 | 191.39 | 184.50 | 186.90 | 0.00 | - | 22 | 0 | 11.60% |
| SPX250321P04975000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 196.00 | 195.70 | 197.60 | 0.00 | - | 8 | 0 | 11.66% |
| SPXW250331P04975000 | 2024-04-12 10:23AM EDT | 2025-03-31 | 191.55 | 197.80 | 200.80 | 0.00 | - | 10 | 0 | 11.65% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 2025-04-17 | 196.96 | 203.60 | 206.80 | 0.00 | - | 2 | 0 | 11.67% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 2025-05-16 | 205.79 | 212.40 | 216.80 | 0.00 | - | - | 0 | 11.71% |
| SPX250620P04975000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 230.44 | 222.40 | 226.00 | 0.00 | - | 30 | 0 | 11.65% |
© 2024 Yahoo. All rights reserved.