S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:3000.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C03000000 | 2024-05-23 8:32PM EDT | 2024-06-03 | 2,274.50 | 2,279.80 | 2,291.60 | 0.00 | - | 1 | 1 | 373.03% |
| SPXW240620C03000000 | 2024-05-21 9:09PM EDT | 2024-06-20 | 2,333.30 | 2,282.40 | 2,298.20 | 0.00 | - | - | 1 | 129.97% |
| SPXW240621C03000000 | 2024-05-29 1:43PM EDT | 2024-06-21 | 2,278.98 | 2,283.90 | 2,300.10 | 0.00 | - | 1 | 12 | 129.42% |
| SPXW240628C03000000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 2,256.97 | 2,287.20 | 2,302.60 | 0.00 | - | 1 | 41 | 115.03% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 76.17% |
| SPX240816C03000000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 2,312.29 | 2,306.50 | 2,316.40 | 0.00 | - | 1 | 10 | 78.17% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 2024-08-30 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C03000000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 2,336.10 | 2,319.50 | 2,325.90 | 0.00 | - | 1 | 43 | 68.91% |
| SPXW241018C03000000 | 2024-05-24 2:31PM EDT | 2024-10-18 | 2,353.90 | 2,317.20 | 2,348.60 | 0.00 | - | 6 | 17 | 64.61% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C03000000 | 2024-05-29 11:53AM EDT | 2024-12-20 | 2,342.58 | 2,351.80 | 2,356.90 | 0.00 | - | 3 | 10,658 | 58.26% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,301.54 | 2,339.10 | 2,377.80 | 0.00 | - | 25 | 52 | 57.53% |
| SPX250117C03000000 | 2024-05-29 3:03PM EDT | 2025-01-17 | 2,356.39 | 2,363.80 | 2,370.20 | 0.00 | - | 25 | 57 | 56.91% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 31.08% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250516C03000000 | 2024-05-23 12:21PM EDT | 2025-05-16 | 2,435.46 | 2,367.00 | 2,439.00 | 0.00 | - | - | 1 | 51.03% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX251219C03000000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 2,468.51 | 2,425.20 | 2,498.10 | 0.00 | - | 61 | 3,856 | 48.53% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 2,531.97 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 2,804.77 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P03000000 | 2024-05-15 10:07AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 212.50% |
| SPXW240604P03000000 | 2024-05-23 3:12PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 181.64% |
| SPXW240605P03000000 | 2024-05-06 12:15AM EDT | 2024-06-05 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 157.03% |
| SPXW240606P03000000 | 2024-05-20 4:01PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 140.63% |
| SPXW240607P03000000 | 2024-05-29 3:18AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 708 | 128.52% |
| SPXW240610P03000000 | 2024-05-20 9:31AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 104.69% |
| SPXW240611P03000000 | 2024-05-20 9:30AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXW240613P03000000 | 2024-05-23 2:22PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXW240614P03000000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 50.00% |
| SPXW240617P03000000 | 2024-05-29 1:32PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 19 | 80.86% |
| SPXW240618P03000000 | 2024-05-29 12:07PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| SPXW240620P03000000 | 2024-05-30 10:38AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPXW240621P03000000 | 2024-05-29 1:43PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 922 | 73.93% |
| SPXW240624P03000000 | 2024-05-09 1:43PM EDT | 2024-06-24 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 70.12% |
| SPXW240625P03000000 | 2024-05-21 10:34AM EDT | 2024-06-25 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 67.48% |
| SPXW240626P03000000 | 2024-05-24 3:34PM EDT | 2024-06-26 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 66.11% |
| SPXW240627P03000000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 10 | 65.92% |
| SPXW240628P03000000 | 2024-05-31 1:21PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 6 | 2,302 | 65.63% |
| SPXW240705P03000000 | 2024-05-30 3:48PM EDT | 2024-07-05 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 22 | 60.45% |
| SPXW240712P03000000 | 2024-05-16 2:30PM EDT | 2024-07-12 | 0.52 | 0.20 | 0.45 | 0.00 | - | 2 | 64 | 56.84% |
| SPXW240719P03000000 | 2024-05-31 11:48AM EDT | 2024-07-19 | 0.52 | 0.35 | 0.55 | -0.03 | -5.45% | 15 | 3,422 | 54.08% |
| SPXW240726P03000000 | 2024-05-23 11:50AM EDT | 2024-07-26 | 0.60 | 0.45 | 0.65 | 0.00 | - | - | 30 | 51.47% |
| SPXW240731P03000000 | 2024-05-30 10:07AM EDT | 2024-07-31 | 0.76 | 0.55 | 0.75 | -0.08 | -9.52% | 1 | 1,851 | 50.07% |
| SPXW240816P03000000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 1.25 | 0.95 | 1.20 | 0.00 | - | 1 | 1,086 | 47.36% |
| SPXW240830P03000000 | 2024-05-31 3:20PM EDT | 2024-08-30 | 1.59 | 1.35 | 1.65 | -0.16 | -9.14% | 6 | 3,325 | 45.08% |
| SPX240920P03000000 | 2024-05-31 4:56AM EDT | 2024-09-20 | 2.50 | 2.00 | 2.30 | +0.05 | +2.04% | 1 | 9,774 | 42.19% |
| SPXW240930P03000000 | 2024-05-29 3:51PM EDT | 2024-09-30 | 2.80 | 2.30 | 2.55 | 0.00 | - | 3 | 7,657 | 40.91% |
| SPX241018P03000000 | 2024-05-31 3:16PM EDT | 2024-10-18 | 3.35 | 2.95 | 3.30 | -0.25 | -6.94% | 9 | 4,578 | 39.42% |
| SPXW241031P03000000 | 2024-05-31 1:37PM EDT | 2024-10-31 | 4.00 | 3.40 | 3.80 | -0.10 | -2.44% | 4 | 505 | 38.39% |
| SPX241115P03000000 | 2024-05-31 12:19PM EDT | 2024-11-15 | 5.25 | 4.20 | 4.70 | +0.10 | +1.94% | 2 | 2,839 | 37.68% |
| SPX241220P03000000 | 2024-05-31 2:53PM EDT | 2024-12-20 | 6.90 | 6.10 | 6.50 | -0.25 | -3.50% | 157 | 36,803 | 35.86% |
| SPXW241231P03000000 | 2024-05-31 6:53AM EDT | 2024-12-31 | 7.40 | 6.50 | 7.00 | -0.40 | -5.13% | 26 | 517 | 35.31% |
| SPX250117P03000000 | 2024-05-29 1:52PM EDT | 2025-01-17 | 8.30 | 7.50 | 7.90 | 0.00 | - | 1 | 10,291 | 34.60% |
| SPX250221P03000000 | 2024-05-31 1:46PM EDT | 2025-02-21 | 10.50 | 9.30 | 9.80 | -0.10 | -0.94% | 5 | 3,124 | 33.33% |
| SPX250321P03000000 | 2024-05-29 1:59PM EDT | 2025-03-21 | 12.00 | 10.80 | 11.30 | 0.00 | - | 1 | 716 | 32.43% |
| SPXW250331P03000000 | 2024-05-28 3:59PM EDT | 2025-03-31 | 12.40 | 11.30 | 11.90 | 0.00 | - | 9 | 30 | 32.17% |
| SPX250417P03000000 | 2024-05-22 9:36AM EDT | 2025-04-17 | 12.08 | 12.20 | 13.20 | 0.00 | - | 1 | 534 | 31.85% |
| SPX250516P03000000 | 2024-05-28 10:22AM EDT | 2025-05-16 | 14.40 | 13.50 | 14.60 | 0.00 | - | 1 | 6 | 31.03% |
| SPX250620P03000000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 16.35 | 15.20 | 16.30 | -0.45 | -2.68% | 5 | 12,283 | 30.16% |
| SPX251219P03000000 | 2024-05-31 3:54PM EDT | 2025-12-19 | 24.80 | 24.30 | 25.20 | -0.95 | -3.69% | 4 | 18,771 | 26.96% |
| SPX261218P03000000 | 2024-05-28 2:37PM EDT | 2026-12-18 | 43.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,994 | 6.25% |
| SPX271217P03000000 | 2024-05-31 1:53PM EDT | 2027-12-17 | 59.73 | 0.00 | 0.00 | -0.47 | -0.78% | 77 | 2,272 | 6.25% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 93.95 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 3.13% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 101.27 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 3.13% |
© 2024 Yahoo. All rights reserved.