S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4980.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501C04980000 | 2024-05-01 3:53PM EDT | 2024-05-01 | 49.61 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| SPXW240502C04980000 | 2024-05-01 4:00PM EDT | 2024-05-02 | 43.80 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SPXW240503C04980000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 112.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPXW240506C04980000 | 2024-05-01 3:27PM EDT | 2024-05-06 | 116.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPXW240507C04980000 | 2024-05-01 3:19PM EDT | 2024-05-07 | 112.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240508C04980000 | 2024-05-01 2:32PM EDT | 2024-05-08 | 76.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPXW240509C04980000 | 2024-05-01 2:43PM EDT | 2024-05-09 | 112.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240510C04980000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 73.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPXW240513C04980000 | 2024-05-01 2:32PM EDT | 2024-05-13 | 86.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXW240514C04980000 | 2024-05-01 4:02PM EDT | 2024-05-14 | 82.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240515C04980000 | 2024-04-30 2:40PM EDT | 2024-05-15 | 125.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240516C04980000 | 2024-04-30 9:45AM EDT | 2024-05-16 | 156.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX240517C04980000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 136.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW240520C04980000 | 2024-05-01 11:04AM EDT | 2024-05-20 | 99.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240522C04980000 | 2024-04-23 10:13AM EDT | 2024-05-22 | 134.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240523C04980000 | 2024-04-18 9:56AM EDT | 2024-05-23 | 140.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240524C04980000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 109.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240528C04980000 | 2024-05-01 10:06AM EDT | 2024-05-28 | 111.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240529C04980000 | 2024-05-01 11:19AM EDT | 2024-05-29 | 109.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240531C04980000 | 2024-05-01 2:57PM EDT | 2024-05-31 | 157.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240603C04980000 | 2024-05-01 11:11AM EDT | 2024-06-03 | 118.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607C04980000 | 2024-04-30 9:43AM EDT | 2024-06-07 | 186.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240610C04980000 | 2024-05-01 12:02PM EDT | 2024-06-10 | 126.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240614C04980000 | 2024-05-01 2:43PM EDT | 2024-06-14 | 167.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240621C04980000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 185.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240628C04980000 | 2024-04-24 9:41AM EDT | 2024-06-28 | 210.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719C04980000 | 2024-04-23 3:27PM EDT | 2024-07-19 | 225.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 2024-07-31 | 197.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240816C04980000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 281.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 2024-08-30 | 280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C04980000 | 2024-04-23 11:28AM EDT | 2024-09-20 | 294.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 309.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240501P04980000 | 2024-05-01 3:59PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19,839 | 0 | 3.13% |
| SPXW240502P04980000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6,472 | 0 | 1.56% |
| SPXW240503P04980000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3,897 | 0 | 1.56% |
| SPXW240506P04980000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 16.54 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| SPXW240507P04980000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 20.05 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 1.56% |
| SPXW240508P04980000 | 2024-05-01 3:56PM EDT | 2024-05-08 | 22.73 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.78% |
| SPXW240509P04980000 | 2024-05-01 3:52PM EDT | 2024-05-09 | 21.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| SPXW240510P04980000 | 2024-05-01 4:08PM EDT | 2024-05-10 | 27.47 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.78% |
| SPXW240513P04980000 | 2024-05-01 4:12PM EDT | 2024-05-13 | 31.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| SPXW240514P04980000 | 2024-05-01 3:32PM EDT | 2024-05-14 | 21.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPXW240515P04980000 | 2024-05-01 4:02PM EDT | 2024-05-15 | 37.58 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| SPXW240516P04980000 | 2024-05-01 3:33PM EDT | 2024-05-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPXW240517P04980000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 40.99 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| SPXW240520P04980000 | 2024-05-01 3:54PM EDT | 2024-05-20 | 40.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPXW240521P04980000 | 2024-05-01 2:41PM EDT | 2024-05-21 | 30.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPXW240522P04980000 | 2024-05-01 3:45PM EDT | 2024-05-22 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPXW240523P04980000 | 2024-05-01 10:46AM EDT | 2024-05-23 | 49.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPXW240524P04980000 | 2024-05-01 4:08PM EDT | 2024-05-24 | 49.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| SPXW240528P04980000 | 2024-04-29 11:59AM EDT | 2024-05-28 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPXW240529P04980000 | 2024-04-30 3:58PM EDT | 2024-05-29 | 49.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SPXW240530P04980000 | 2024-05-01 3:54PM EDT | 2024-05-30 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPXW240531P04980000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 47.48 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.39% |
| SPXW240603P04980000 | 2024-05-01 3:46PM EDT | 2024-06-03 | 49.86 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| SPXW240607P04980000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 62.90 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.39% |
| SPXW240610P04980000 | 2024-05-01 12:38PM EDT | 2024-06-10 | 66.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| SPXW240614P04980000 | 2024-04-30 3:14PM EDT | 2024-06-14 | 56.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| SPX240621P04980000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 74.45 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.39% |
| SPXW240628P04980000 | 2024-05-01 3:29PM EDT | 2024-06-28 | 60.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPXW240719P04980000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 92.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| SPXW240731P04980000 | 2024-04-30 3:59PM EDT | 2024-07-31 | 95.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPXW240816P04980000 | 2024-04-30 11:46AM EDT | 2024-08-16 | 91.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPXW240830P04980000 | 2024-04-30 11:50AM EDT | 2024-08-30 | 99.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPX240920P04980000 | 2024-05-01 11:47AM EDT | 2024-09-20 | 126.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| SPXW240930P04980000 | 2024-04-30 12:03PM EDT | 2024-09-30 | 113.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPX241018P04980000 | 2024-04-29 12:25PM EDT | 2024-10-18 | 112.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.