S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4050.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04050000 | 2024-05-17 1:45PM EDT | 2024-06-21 | 1,265.17 | 1,237.90 | 1,254.10 | 0.00 | - | 9 | 9 | 71.29% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 2024-06-28 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPX240719C04050000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,098.12 | 1,219.50 | 1,225.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240816C04050000 | 2023-10-27 10:19AM EDT | 2024-08-16 | 405.82 | 690.60 | 699.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04050000 | 2024-05-28 10:26AM EDT | 2024-08-30 | 1,307.94 | 1,277.70 | 1,294.30 | 0.00 | - | 2 | 2 | 46.55% |
| SPX240920C04050000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 1,039.02 | 1,351.10 | 1,360.90 | 0.00 | - | 2 | 683 | 52.25% |
| SPXW240930C04050000 | 2024-05-30 11:31PM EDT | 2024-09-30 | 1,255.08 | 1,289.50 | 1,313.10 | +683.95 | +119.75% | 1 | 3 | 43.41% |
| SPX241018C04050000 | 2024-04-12 12:11PM EDT | 2024-10-18 | 1,213.78 | 1,245.90 | 1,260.50 | 0.00 | - | 1 | 3 | 30.85% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 2024-11-15 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C04050000 | 2024-02-06 4:39PM EDT | 2024-12-20 | 1,072.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 40.61% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250221C04050000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 1,416.01 | 1,370.10 | 1,404.90 | 0.00 | - | - | 1 | 38.37% |
| SPX250321C04050000 | 2024-03-27 10:23AM EDT | 2025-03-21 | 1,372.99 | 1,242.00 | 1,256.80 | 0.00 | - | 1 | 44 | 20.62% |
| SPXW250331C04050000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,382.96 | 1,212.00 | 1,284.00 | 0.00 | - | 23 | 23 | 24.12% |
| SPX250620C04050000 | 2024-01-02 12:01PM EDT | 2025-06-20 | 1,005.75 | 1,123.10 | 1,133.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04050000 | 2024-05-29 1:46PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 339 | 103.52% |
| SPXW240604P04050000 | 2024-05-30 11:14AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 212 | 88.87% |
| SPXW240605P04050000 | 2024-05-31 3:04PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 70 | 396 | 76.95% |
| SPXW240607P04050000 | 2024-05-31 12:02PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 1,366 | 857 | 64.84% |
| SPXW240610P04050000 | 2024-05-31 1:56PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 200 | 197 | 52.93% |
| SPXW240614P04050000 | 2024-05-30 2:54PM EDT | 2024-06-14 | 0.30 | 0.10 | 0.30 | -0.15 | -33.33% | 1 | 278 | 49.61% |
| SPXW240617P04050000 | 2024-05-21 3:16PM EDT | 2024-06-17 | 0.64 | 0.20 | 0.45 | 0.00 | - | 92 | 93 | 46.53% |
| SPX240621P04050000 | 2024-05-31 2:38PM EDT | 2024-06-21 | 0.75 | 0.40 | 0.70 | -0.10 | -11.76% | 3 | 11,241 | 43.58% |
| SPXW240628P04050000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 0.95 | 0.80 | 1.05 | -0.35 | -26.92% | 101 | 4,218 | 39.25% |
| SPXW240705P04050000 | 2024-05-31 10:19AM EDT | 2024-07-05 | 1.50 | 1.10 | 1.35 | -0.29 | -16.20% | 14 | 59 | 36.03% |
| SPXW240712P04050000 | 2024-05-16 11:28AM EDT | 2024-07-12 | 2.30 | 1.60 | 1.90 | 0.00 | - | 3 | 18 | 34.24% |
| SPXW240719P04050000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 2.50 | 2.10 | 2.40 | 0.00 | - | 50 | 7,273 | 32.63% |
| SPXW240726P04050000 | 2024-05-30 3:59PM EDT | 2024-07-26 | 3.61 | 2.60 | 2.90 | 0.00 | - | 2 | 38 | 31.29% |
| SPXW240731P04050000 | 2024-05-30 12:50PM EDT | 2024-07-31 | 4.00 | 3.00 | 3.30 | 0.00 | - | 10 | 6,095 | 30.51% |
| SPX240816P04050000 | 2024-05-31 10:20AM EDT | 2024-08-16 | 5.54 | 4.40 | 4.80 | -0.46 | -7.67% | 5 | 5,814 | 28.66% |
| SPXW240830P04050000 | 2024-05-30 3:24PM EDT | 2024-08-30 | 7.29 | 5.70 | 6.10 | 0.00 | - | 1 | 1,524 | 27.36% |
| SPXW240920P04050000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 8.88 | 7.90 | 8.30 | 0.00 | - | 76 | 135 | 25.95% |
| SPXW240930P04050000 | 2024-05-31 3:48PM EDT | 2024-09-30 | 9.80 | 8.80 | 9.30 | -0.03 | -0.31% | 2 | 3,472 | 25.36% |
| SPX241018P04050000 | 2024-05-31 11:02AM EDT | 2024-10-18 | 13.53 | 11.20 | 11.50 | +1.48 | +12.28% | 10 | 1,778 | 24.60% |
| SPXW241031P04050000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 13.60 | 12.60 | 13.10 | 0.00 | - | 5 | 27 | 24.12% |
| SPX241115P04050000 | 2024-05-31 1:18PM EDT | 2024-11-15 | 18.40 | 15.30 | 15.80 | +1.10 | +6.36% | 2 | 2,156 | 23.89% |
| SPX241220P04050000 | 2024-05-31 2:58PM EDT | 2024-12-20 | 22.50 | 20.00 | 20.40 | +0.15 | +0.67% | 13 | 6,777 | 22.92% |
| SPXW241231P04050000 | 2024-05-30 12:50PM EDT | 2024-12-31 | 23.55 | 21.10 | 21.70 | 0.00 | - | 3 | 186 | 22.63% |
| SPX250117P04050000 | 2024-05-31 1:19PM EDT | 2025-01-17 | 27.05 | 23.20 | 23.80 | +1.04 | +4.00% | 1 | 1,037 | 22.23% |
| SPX250221P04050000 | 2024-05-30 2:16PM EDT | 2025-02-21 | 31.05 | 27.90 | 28.60 | 0.00 | - | 2 | 202 | 21.61% |
| SPX250321P04050000 | 2024-05-22 1:36PM EDT | 2025-03-21 | 32.10 | 32.20 | 32.90 | 0.00 | - | 3 | 2,066 | 21.26% |
| SPXW250331P04050000 | 2024-05-22 1:17PM EDT | 2025-03-31 | 33.20 | 33.70 | 34.30 | 0.00 | - | 1 | 1 | 21.13% |
| SPX250417P04050000 | 2024-05-22 3:52PM EDT | 2025-04-17 | 37.70 | 36.30 | 36.90 | 0.00 | - | 3 | 823 | 20.94% |
| SPX250516P04050000 | 2024-05-23 2:02PM EDT | 2025-05-16 | 44.10 | 40.40 | 42.20 | 0.00 | - | 2 | 16 | 20.77% |
| SPX250620P04050000 | 2024-05-23 2:13PM EDT | 2025-06-20 | 49.20 | 45.40 | 46.10 | 0.00 | - | 1 | 1,284 | 20.27% |
| SPX251219P04050000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 73.37 | 71.90 | 88.30 | -8.00 | -9.83% | 5 | 3,362 | 20.30% |
© 2024 Yahoo. All rights reserved.