S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4000.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04000000 | 2024-05-31 3:27PM EDT | 2024-06-03 | 1,229.80 | 1,281.20 | 1,289.40 | -85.67 | -6.51% | 2,900 | 1 | 198.81% |
| SPXW240604C04000000 | 2024-05-20 4:08PM EDT | 2024-06-04 | 1,315.75 | 1,281.50 | 1,291.60 | 0.00 | - | 4 | 3 | 166.57% |
| SPXW240605C04000000 | 2024-05-13 12:56PM EDT | 2024-06-05 | 1,232.19 | 1,281.90 | 1,292.00 | 0.00 | - | 1 | 1 | 145.36% |
| SPXW240606C04000000 | 2024-05-13 12:57PM EDT | 2024-06-06 | 1,232.75 | 1,282.40 | 1,292.70 | 0.00 | - | 1 | 1 | 131.46% |
| SPXW240607C04000000 | 2024-05-30 2:06PM EDT | 2024-06-07 | 1,258.00 | 1,284.30 | 1,293.40 | 0.00 | - | 100 | 4,349 | 122.71% |
| SPXW240610C04000000 | 2024-05-28 10:53AM EDT | 2024-06-10 | 1,313.90 | 1,282.70 | 1,296.00 | 0.00 | - | 1 | 2 | 101.00% |
| SPXW240611C04000000 | 2024-05-30 10:05AM EDT | 2024-06-11 | 1,261.38 | 1,282.20 | 1,297.50 | 0.00 | - | 1 | 1 | 96.57% |
| SPXW240612C04000000 | 2024-05-30 10:32AM EDT | 2024-06-12 | 1,252.40 | 1,284.40 | 1,296.80 | 0.00 | - | 1 | 1 | 93.12% |
| SPXW240614C04000000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 1,314.64 | 1,286.30 | 1,297.80 | 0.00 | - | 4,661 | 5,181 | 87.43% |
| SPXW240617C04000000 | 2024-05-17 1:55PM EDT | 2024-06-17 | 1,309.92 | 1,284.80 | 1,299.60 | 0.00 | - | 1 | 1 | 78.97% |
| SPXW240621C04000000 | 2024-05-31 12:35PM EDT | 2024-06-21 | 1,208.43 | 1,287.70 | 1,303.90 | -82.19 | -6.37% | 8 | 95 | 73.85% |
| SPXW240624C04000000 | 2024-05-22 11:17AM EDT | 2024-06-24 | 1,337.59 | 1,287.20 | 1,304.70 | 0.00 | - | - | 10 | 68.98% |
| SPXW240628C04000000 | 2024-05-30 2:14PM EDT | 2024-06-28 | 1,269.59 | 1,293.70 | 1,305.80 | 0.00 | - | 291 | 22,724 | 66.28% |
| SPXW240719C04000000 | 2024-05-31 2:05PM EDT | 2024-07-19 | 1,242.09 | 1,304.80 | 1,318.70 | -103.41 | -7.69% | 52 | 280 | 54.97% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 2024-07-31 | 1,155.76 | 1,310.20 | 1,326.40 | 0.00 | - | 2 | 82 | 51.40% |
| SPX240816C04000000 | 2024-05-31 12:09PM EDT | 2024-08-16 | 1,241.05 | 1,322.70 | 1,330.60 | -47.55 | -3.69% | 35 | 22,670 | 49.03% |
| SPXW240830C04000000 | 2024-05-16 10:19AM EDT | 2024-08-30 | 1,371.60 | 1,326.30 | 1,344.60 | 0.00 | - | 2 | 14 | 48.23% |
| SPXW240920C04000000 | 2024-05-23 1:53PM EDT | 2024-09-20 | 1,345.71 | 1,334.40 | 1,357.00 | 0.00 | - | 3 | 5 | 45.76% |
| SPXW240930C04000000 | 2024-05-17 3:45PM EDT | 2024-09-30 | 1,370.90 | 1,338.00 | 1,361.80 | 0.00 | - | 1 | 62 | 44.65% |
| SPX241018C04000000 | 2024-05-31 11:36AM EDT | 2024-10-18 | 1,287.84 | 1,357.20 | 1,367.60 | -66.83 | -4.93% | 1 | 18,493 | 42.57% |
| SPX241115C04000000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 1,315.83 | 1,374.60 | 1,384.20 | -26.98 | -2.01% | 2 | 16,264 | 41.12% |
| SPX241220C04000000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 1,370.00 | 1,395.10 | 1,400.20 | +24.62 | +1.83% | 3 | 128,539 | 39.29% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 2024-12-31 | 1,211.76 | 1,385.00 | 1,422.50 | 0.00 | - | 1 | 54 | 40.72% |
| SPX250117C04000000 | 2024-05-31 4:13PM EDT | 2025-01-17 | 1,412.63 | 1,413.80 | 1,418.60 | +18.82 | +1.35% | 10 | 25,663 | 38.78% |
| SPX250221C04000000 | 2024-05-31 11:15AM EDT | 2025-02-21 | 1,364.60 | 1,419.50 | 1,448.10 | +77.01 | +5.98% | 3,200 | 0 | 38.91% |
| SPX250321C04000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 1,460.70 | 1,440.10 | 1,455.70 | 0.00 | - | 8 | 26,142 | 37.66% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 2025-03-31 | 1,201.80 | 1,493.00 | 1,527.40 | 0.00 | - | 4 | 0 | 42.88% |
| SPX250417C04000000 | 2024-05-31 12:00PM EDT | 2025-04-17 | 1,395.53 | 1,446.80 | 1,479.90 | -60.09 | -4.13% | 3 | 5,016 | 38.01% |
| SPX250516C04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 1,514.31 | 1,443.00 | 1,515.00 | 0.00 | - | 2 | 16 | 39.04% |
| SPX250620C04000000 | 2024-05-30 2:18PM EDT | 2025-06-20 | 1,465.91 | 1,486.60 | 1,502.90 | 0.00 | - | 3 | 11,322 | 36.36% |
| SPX251219C04000000 | 2024-05-29 1:12PM EDT | 2025-12-19 | 1,581.03 | 1,546.80 | 1,618.40 | 0.00 | - | 1,001 | 43,991 | 36.43% |
| SPX261218C04000000 | 2024-05-31 2:10PM EDT | 2026-12-18 | 1,663.50 | 0.00 | 0.00 | -16.83 | -1.00% | 20 | 38,273 | 0.00% |
| SPX271217C04000000 | 2024-05-21 9:54AM EDT | 2027-12-17 | 1,874.97 | 0.00 | 0.00 | 0.00 | - | 1 | 23,123 | 0.00% |
| SPX281215C04000000 | 2024-05-30 1:31PM EDT | 2028-12-15 | 1,969.01 | 0.00 | 0.00 | 0.00 | - | 500 | 15,059 | 0.00% |
| SPX291221C04000000 | 2024-05-07 10:12AM EDT | 2029-12-21 | 2,023.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,831 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04000000 | 2024-05-31 3:27PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,902 | 771 | 108.20% |
| SPXW240604P04000000 | 2024-05-30 3:30PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 535 | 2,810 | 92.77% |
| SPXW240605P04000000 | 2024-05-31 1:12PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 65 | 2,176 | 80.27% |
| SPXW240606P04000000 | 2024-05-31 3:19PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 515 | 473 | 74.12% |
| SPXW240607P04000000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1,312 | 6,973 | 67.68% |
| SPXW240610P04000000 | 2024-05-31 2:24PM EDT | 2024-06-10 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 169 | 191 | 55.27% |
| SPXW240611P04000000 | 2024-05-31 4:09PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 208 | 179 | 53.61% |
| SPXW240612P04000000 | 2024-05-31 3:50PM EDT | 2024-06-12 | 0.19 | 0.00 | 0.20 | -0.16 | -45.71% | 1,010 | 35 | 51.12% |
| SPXW240613P04000000 | 2024-05-31 3:15PM EDT | 2024-06-13 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 3 | 12 | 52.95% |
| SPXW240614P04000000 | 2024-05-31 3:16PM EDT | 2024-06-14 | 0.29 | 0.20 | 0.30 | -0.16 | -35.56% | 275 | 7,024 | 50.88% |
| SPXW240617P04000000 | 2024-05-31 3:53PM EDT | 2024-06-17 | 0.30 | 0.15 | 0.40 | -0.30 | -50.00% | 2 | 8,803 | 47.95% |
| SPXW240618P04000000 | 2024-05-28 3:28PM EDT | 2024-06-18 | 0.47 | 0.25 | 0.45 | -0.03 | -6.00% | 1 | 45 | 47.07% |
| SPXW240620P04000000 | 2024-05-31 3:57PM EDT | 2024-06-20 | 0.40 | 0.30 | 0.55 | -0.25 | -38.46% | 4 | 85 | 45.44% |
| SPXW240621P04000000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 0.65 | 0.45 | 0.65 | -0.15 | -18.75% | 468 | 17,228 | 45.07% |
| SPXW240624P04000000 | 2024-05-29 8:57AM EDT | 2024-06-24 | 0.87 | 0.50 | 0.70 | 0.00 | - | 1 | 62 | 42.36% |
| SPXW240625P04000000 | 2024-05-30 3:12AM EDT | 2024-06-25 | 1.09 | 0.55 | 0.80 | 0.00 | - | 1 | 70 | 42.08% |
| SPXW240626P04000000 | 2024-05-30 3:17PM EDT | 2024-06-26 | 0.97 | 0.60 | 0.85 | +0.02 | +2.11% | 1 | 9 | 41.50% |
| SPXW240627P04000000 | 2024-05-29 2:11PM EDT | 2024-06-27 | 1.15 | 0.65 | 0.95 | 0.00 | - | 749 | 748 | 41.21% |
| SPXW240628P04000000 | 2024-05-30 2:14PM EDT | 2024-06-28 | 0.95 | 0.75 | 1.00 | -0.17 | -15.18% | 12 | 48,278 | 40.67% |
| SPXW240701P04000000 | 2024-05-31 11:26AM EDT | 2024-07-01 | 1.21 | 0.80 | 1.05 | -0.09 | -6.92% | 1 | 30 | 38.80% |
| SPXW240702P04000000 | 2024-05-29 12:29PM EDT | 2024-07-02 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SPXW240703P04000000 | 2024-05-28 1:57PM EDT | 2024-07-03 | 1.10 | 0.90 | 1.15 | 0.00 | - | 1 | 8 | 37.97% |
| SPXW240705P04000000 | 2024-05-31 4:10PM EDT | 2024-07-05 | 1.17 | 1.05 | 1.25 | -0.31 | -20.95% | 5,440 | 115 | 37.20% |
| SPXW240710P04000000 | 2024-05-30 10:40AM EDT | 2024-07-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPXW240711P04000000 | 2024-05-29 1:32PM EDT | 2024-07-11 | 2.00 | 0.55 | 2.50 | 0.00 | - | 2 | 6 | 37.43% |
| SPXW240712P04000000 | 2024-05-31 1:22PM EDT | 2024-07-12 | 2.06 | 1.50 | 1.75 | +0.06 | +3.00% | 2 | 6,607 | 35.29% |
| SPX240719P04000000 | 2024-05-31 4:06PM EDT | 2024-07-19 | 2.02 | 1.85 | 2.20 | -0.66 | -24.63% | 2,107 | 76,231 | 33.59% |
| SPXW240726P04000000 | 2024-05-31 1:21PM EDT | 2024-07-26 | 3.30 | 2.40 | 2.70 | +0.10 | +3.12% | 1 | 57 | 32.26% |
| SPXW240731P04000000 | 2024-05-31 12:46PM EDT | 2024-07-31 | 3.90 | 2.80 | 3.10 | 0.00 | - | 33 | 20,784 | 31.48% |
| SPXW240816P04000000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 5.70 | 4.20 | 4.50 | +0.29 | +5.36% | 65 | 641 | 29.53% |
| SPXW240830P04000000 | 2024-05-31 4:12PM EDT | 2024-08-30 | 5.59 | 5.30 | 5.70 | -0.89 | -13.73% | 40 | 23,244 | 28.15% |
| SPXW240920P04000000 | 2024-05-23 2:57PM EDT | 2024-09-20 | 9.71 | 7.40 | 7.80 | 0.00 | - | 4 | 130 | 26.70% |
| SPXW240930P04000000 | 2024-05-30 3:43PM EDT | 2024-09-30 | 10.52 | 8.30 | 8.70 | 0.00 | - | 112 | 1,444 | 26.06% |
| SPX241018P04000000 | 2024-05-31 11:48AM EDT | 2024-10-18 | 10.80 | 10.50 | 10.80 | -1.56 | -12.62% | 33 | 24,692 | 25.27% |
| SPXW241031P04000000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 12.07 | 11.80 | 12.30 | 0.00 | - | 1 | 44 | 24.76% |
| SPX241115P04000000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 16.47 | 14.40 | 14.90 | -0.19 | -1.14% | 4 | 24,227 | 24.52% |
| SPX241220P04000000 | 2024-05-31 4:01PM EDT | 2024-12-20 | 18.80 | 18.80 | 19.20 | -3.40 | -15.32% | 2,587 | 168,308 | 23.49% |
| SPXW241231P04000000 | 2024-05-30 1:47PM EDT | 2024-12-31 | 21.85 | 19.90 | 20.50 | 0.00 | - | 4 | 522 | 23.19% |
| SPX250117P04000000 | 2024-05-31 4:13PM EDT | 2025-01-17 | 22.20 | 21.90 | 22.40 | -2.80 | -11.20% | 30 | 35,989 | 22.76% |
| SPX250221P04000000 | 2024-05-31 12:59PM EDT | 2025-02-21 | 27.80 | 26.40 | 27.00 | -1.04 | -3.61% | 3,217 | 1,388 | 22.12% |
| SPX250321P04000000 | 2024-05-31 1:21PM EDT | 2025-03-21 | 34.85 | 30.60 | 31.10 | +1.15 | +3.41% | 6 | 33,409 | 21.75% |
| SPXW250331P04000000 | 2024-05-22 2:44PM EDT | 2025-03-31 | 33.30 | 31.80 | 32.40 | 0.00 | - | 2 | 43 | 21.60% |
| SPX250417P04000000 | 2024-05-31 12:00PM EDT | 2025-04-17 | 39.03 | 34.30 | 34.80 | +1.73 | +4.64% | 3 | 7,817 | 21.39% |
| SPX250516P04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 38.46 | 38.20 | 39.90 | 0.00 | - | 2 | 371 | 21.20% |
| SPX250620P04000000 | 2024-05-31 3:02PM EDT | 2025-06-20 | 46.90 | 42.90 | 44.70 | +0.42 | +0.90% | 423 | 20,462 | 20.83% |
| SPX251219P04000000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 69.42 | 68.10 | 83.80 | -2.30 | -3.21% | 8 | 59,249 | 20.62% |
| SPX261218P04000000 | 2024-05-30 3:36PM EDT | 2026-12-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39,883 | 3.13% |
| SPX271217P04000000 | 2024-05-31 1:26PM EDT | 2027-12-17 | 150.00 | 0.00 | 0.00 | +3.00 | +2.04% | 4 | 24,067 | 3.13% |
| SPX281215P04000000 | 2024-05-30 1:31PM EDT | 2028-12-15 | 183.93 | 0.00 | 0.00 | 0.00 | - | 750 | 15,876 | 1.56% |
| SPX291221P04000000 | 2024-05-07 10:12AM EDT | 2029-12-21 | 240.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4,122 | 1.56% |
© 2024 Yahoo. All rights reserved.