S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Strike:4990.00
CallsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502C04990000 | 2024-05-02 4:12AM EDT | 2024-05-02 | 64.48 | 67.30 | 73.10 | +23.49 | +57.31% | 34 | 107 | 52.48% |
| SPXW240503C04990000 | 2024-05-02 3:50AM EDT | 2024-05-03 | 70.40 | 75.50 | 76.50 | +24.17 | +52.28% | 4 | 348 | 41.46% |
| SPXW240506C04990000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 55.60 | 79.50 | 80.80 | 0.00 | - | 65 | 58 | 28.09% |
| SPXW240507C04990000 | 2024-05-01 2:07PM EDT | 2024-05-07 | 69.60 | 82.80 | 84.10 | 0.00 | - | 5 | 22 | 26.95% |
| SPXW240508C04990000 | 2024-05-01 2:38PM EDT | 2024-05-08 | 85.40 | 86.10 | 87.70 | 0.00 | - | 19 | 8 | 26.27% |
| SPXW240509C04990000 | 2024-05-01 2:22PM EDT | 2024-05-09 | 74.40 | 87.00 | 92.90 | 0.00 | - | 4 | 10 | 26.35% |
| SPXW240510C04990000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 69.79 | 90.90 | 94.00 | 0.00 | - | 36 | 124 | 25.20% |
| SPXW240513C04990000 | 2024-05-01 2:38PM EDT | 2024-05-13 | 94.50 | 93.60 | 97.30 | 0.00 | - | 13 | 44 | 22.74% |
| SPXW240514C04990000 | 2024-04-23 1:43PM EDT | 2024-05-14 | 128.35 | 97.00 | 100.50 | 0.00 | - | 13 | 16 | 22.71% |
| SPXW240515C04990000 | 2024-05-01 3:56PM EDT | 2024-05-15 | 80.34 | 102.00 | 102.50 | 0.00 | - | 12 | 32 | 22.40% |
| SPXW240516C04990000 | 2024-04-24 3:27PM EDT | 2024-05-16 | 134.38 | 104.90 | 105.50 | 0.00 | - | - | 3 | 22.39% |
| SPX240517C04990000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 123.17 | 105.40 | 107.50 | 0.00 | - | 73 | 185 | 22.16% |
| SPXW240520C04990000 | 2024-05-01 10:22AM EDT | 2024-05-20 | 89.72 | 109.10 | 109.60 | 0.00 | - | 2 | 43 | 20.80% |
| SPXW240521C04990000 | 2024-05-01 11:55AM EDT | 2024-05-21 | 91.51 | 111.60 | 112.30 | 0.00 | - | 38 | 37 | 20.85% |
| SPXW240522C04990000 | 2024-04-23 10:31AM EDT | 2024-05-22 | 138.75 | 113.70 | 114.30 | 0.00 | - | 1 | 45 | 20.77% |
| SPXW240523C04990000 | 2024-04-22 11:59AM EDT | 2024-05-23 | 100.30 | 118.00 | 118.60 | 0.00 | - | - | 25 | 21.17% |
| SPXW240524C04990000 | 2024-05-01 4:02PM EDT | 2024-05-24 | 98.01 | 121.00 | 121.70 | 0.00 | - | 105 | 193 | 21.33% |
| SPXW240528C04990000 | 2024-05-01 4:02PM EDT | 2024-05-28 | 100.16 | 122.70 | 123.60 | 0.00 | - | 3 | 32 | 20.04% |
| SPXW240529C04990000 | 2024-05-01 10:42AM EDT | 2024-05-29 | 106.37 | 124.80 | 125.40 | 0.00 | - | 32 | 32 | 20.01% |
| SPXW240531C04990000 | 2024-05-01 11:07AM EDT | 2024-05-31 | 113.11 | 129.50 | 130.10 | 0.00 | - | 21 | 420 | 20.15% |
| SPXW240603C04990000 | 2024-04-25 9:53AM EDT | 2024-06-03 | 110.98 | 130.80 | 131.70 | 0.00 | - | 2 | 3 | 19.48% |
| SPXW240607C04990000 | 2024-04-26 11:49AM EDT | 2024-06-07 | 182.81 | 139.50 | 140.20 | 0.00 | - | 7 | 41 | 19.74% |
| SPXW240610C04990000 | 2024-04-25 10:05AM EDT | 2024-06-10 | 121.42 | 141.70 | 142.60 | 0.00 | - | - | 2 | 19.35% |
| SPXW240614C04990000 | 2024-04-26 9:53AM EDT | 2024-06-14 | 186.14 | 152.00 | 152.80 | 0.00 | - | 4 | 89 | 19.93% |
| SPX240621C04990000 | 2024-04-26 1:30PM EDT | 2024-06-21 | 206.20 | 158.90 | 160.70 | 0.00 | - | 38 | 396 | 19.57% |
| SPXW240628C04990000 | 2024-04-29 9:30AM EDT | 2024-06-28 | 216.79 | 170.10 | 170.80 | 0.00 | - | 50 | 161 | 19.63% |
| SPXW240719C04990000 | 2024-04-25 4:02PM EDT | 2024-07-19 | 210.46 | 196.00 | 196.80 | 0.00 | - | 1 | 47 | 19.62% |
| SPXW240731C04990000 | 2024-04-19 2:39PM EDT | 2024-07-31 | 185.45 | 209.60 | 210.80 | 0.00 | - | 30 | 59 | 19.69% |
| SPXW240816C04990000 | 2024-04-23 4:01PM EDT | 2024-08-16 | 252.79 | 228.60 | 229.70 | 0.00 | - | 1 | 4 | 19.91% |
| SPXW240830C04990000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 267.01 | 244.10 | 245.40 | 0.00 | - | 4 | 36 | 20.09% |
| SPX240920C04990000 | 2024-04-26 4:08PM EDT | 2024-09-20 | 302.07 | 265.30 | 267.30 | 0.00 | - | 2 | 1 | 20.31% |
| SPX241018C04990000 | 2024-04-29 1:40PM EDT | 2024-10-18 | 343.30 | 295.30 | 298.30 | 0.00 | - | 10 | 11 | 20.85% |
PutsforMay 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240502P04990000 | 2024-05-02 8:49AM EDT | 2024-05-02 | 1.00 | 1.00 | 1.05 | -4.49 | -81.79% | 1,292 | 1,293 | 8.46% |
| SPXW240503P04990000 | 2024-05-02 8:35AM EDT | 2024-05-03 | 7.10 | 6.00 | 6.20 | -8.17 | -53.50% | 42 | 1,433 | 11.30% |
| SPXW240506P04990000 | 2024-05-02 8:36AM EDT | 2024-05-06 | 9.90 | 8.90 | 9.10 | -9.28 | -48.38% | 7 | 330 | 8.65% |
| SPXW240507P04990000 | 2024-05-01 3:53PM EDT | 2024-05-07 | 20.80 | 11.90 | 12.10 | 0.00 | - | 127 | 127 | 9.23% |
| SPXW240508P04990000 | 2024-05-02 2:05AM EDT | 2024-05-08 | 18.30 | 14.30 | 14.60 | -7.50 | -29.07% | 12 | 1,025 | 9.55% |
| SPXW240509P04990000 | 2024-05-01 3:39PM EDT | 2024-05-09 | 22.96 | 16.60 | 17.00 | 0.00 | - | 14 | 58 | 9.82% |
| SPXW240510P04990000 | 2024-05-01 9:33PM EDT | 2024-05-10 | 25.00 | 19.30 | 19.60 | -5.51 | -18.06% | 2 | 712 | 10.15% |
| SPXW240513P04990000 | 2024-05-02 1:11AM EDT | 2024-05-13 | 25.90 | 21.40 | 21.80 | +2.80 | +12.12% | 4 | 108 | 9.43% |
| SPXW240514P04990000 | 2024-05-01 1:32PM EDT | 2024-05-14 | 39.80 | 24.00 | 24.40 | 0.00 | - | 3 | 49 | 9.79% |
| SPXW240515P04990000 | 2024-05-01 3:00PM EDT | 2024-05-15 | 19.54 | 28.10 | 28.50 | 0.00 | - | 15 | 18 | 10.53% |
| SPXW240516P04990000 | 2024-05-01 12:45PM EDT | 2024-05-16 | 46.39 | 29.70 | 30.20 | 0.00 | - | 4 | 7 | 10.60% |
| SPXW240517P04990000 | 2024-05-02 5:22AM EDT | 2024-05-17 | 35.10 | 31.50 | 31.80 | -10.80 | -23.53% | 5 | 547 | 10.66% |
| SPXW240520P04990000 | 2024-04-30 3:55PM EDT | 2024-05-20 | 42.91 | 33.30 | 33.80 | 0.00 | - | 5 | 125 | 10.24% |
| SPXW240521P04990000 | 2024-04-30 4:01PM EDT | 2024-05-21 | 45.26 | 34.70 | 35.20 | 0.00 | - | 3 | 55 | 10.29% |
| SPXW240522P04990000 | 2024-05-01 3:38PM EDT | 2024-05-22 | 38.68 | 36.50 | 36.90 | 0.00 | - | 1 | 63 | 10.41% |
| SPXW240523P04990000 | 2024-05-01 4:08PM EDT | 2024-05-23 | 50.65 | 38.40 | 38.80 | 0.00 | - | 13 | 58 | 10.56% |
| SPXW240524P04990000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 47.58 | 39.70 | 40.00 | 0.00 | - | 48 | 203 | 10.58% |
| SPXW240528P04990000 | 2024-05-01 11:18AM EDT | 2024-05-28 | 60.00 | 41.90 | 42.50 | 0.00 | - | 4 | 37 | 10.23% |
| SPXW240529P04990000 | 2024-05-01 1:29PM EDT | 2024-05-29 | 59.14 | 42.90 | 43.40 | 0.00 | - | 2 | 16 | 10.21% |
| SPXW240530P04990000 | 2024-04-30 3:40PM EDT | 2024-05-30 | 46.63 | 44.20 | 44.70 | 0.00 | - | 3 | 4 | 10.27% |
| SPXW240531P04990000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 54.40 | 45.50 | 45.90 | 0.00 | - | 62 | 626 | 10.31% |
| SPXW240603P04990000 | 2024-05-01 10:35AM EDT | 2024-06-03 | 62.02 | 46.80 | 47.50 | 0.00 | - | 5 | 10 | 10.11% |
| SPXW240607P04990000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 57.78 | 52.30 | 52.90 | 0.00 | - | 125 | 220 | 10.41% |
| SPXW240614P04990000 | 2024-05-01 11:28AM EDT | 2024-06-14 | 75.90 | 60.60 | 61.20 | 0.00 | - | 3 | 95 | 10.76% |
| SPX240621P04990000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 67.65 | 63.90 | 64.70 | 0.00 | - | 8 | 3,560 | 10.47% |
| SPXW240628P04990000 | 2024-05-01 3:43PM EDT | 2024-06-28 | 73.70 | 69.60 | 70.20 | 0.00 | - | 21 | 415 | 10.51% |
| SPXW240719P04990000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 87.16 | 82.40 | 83.00 | 0.00 | - | 104 | 294 | 10.40% |
| SPXW240731P04990000 | 2024-05-01 10:07AM EDT | 2024-07-31 | 104.75 | 89.50 | 90.30 | 0.00 | - | 2 | 37 | 10.43% |
| SPXW240816P04990000 | 2024-04-29 9:30AM EDT | 2024-08-16 | 84.70 | 99.00 | 99.70 | 0.00 | - | 1 | 88 | 10.49% |
| SPXW240830P04990000 | 2024-04-26 4:12PM EDT | 2024-08-30 | 97.50 | 105.70 | 106.80 | 0.00 | - | 12 | 74 | 10.49% |
| SPX240920P04990000 | 2024-05-01 2:42PM EDT | 2024-09-20 | 112.50 | 116.90 | 117.80 | 0.00 | - | 10 | 323 | 10.57% |
| SPXW240930P04990000 | 2024-04-30 12:47PM EDT | 2024-09-30 | 121.55 | 121.30 | 122.30 | 0.00 | - | 3 | 12 | 10.57% |
| SPX241018P04990000 | 2024-05-01 9:34AM EDT | 2024-10-18 | 141.12 | 129.60 | 130.80 | 0.00 | - | 8 | 23 | 10.62% |
© 2024 Yahoo. All rights reserved.