S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4150.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04150000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 1,097.37 | 1,133.50 | 1,145.10 | -59.58 | -5.15% | 17 | 1 | 109.74% |
| SPXW240610C04150000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 977.08 | 1,146.70 | 1,173.00 | 0.00 | - | 1 | 1 | 111.96% |
| SPXW240621C04150000 | 2024-04-29 10:39AM EDT | 2024-06-21 | 992.11 | 1,129.20 | 1,139.00 | 0.00 | - | 3 | 1 | 54.09% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 2024-06-28 | 1,078.92 | 1,086.60 | 1,095.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,000.52 | 1,119.90 | 1,126.10 | 0.00 | - | 1 | 45 | 0.00% |
| SPX240816C04150000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 1,009.10 | 1,193.50 | 1,207.70 | 0.00 | - | 1 | 261 | 50.04% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 2024-09-20 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 41.67% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 2024-09-30 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 2024-10-18 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 0.00% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 1,016.57 | 1,273.20 | 1,280.30 | 0.00 | - | 55 | 3,565 | 38.83% |
| SPXW241231C04150000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 1,234.42 | 1,243.90 | 1,281.50 | 0.00 | - | 2 | 1 | 37.94% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 2025-01-17 | 1,111.89 | 1,292.50 | 1,300.50 | 0.00 | - | 2 | 337 | 38.31% |
| SPX250221C04150000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 1,266.65 | 1,277.40 | 1,312.10 | 0.00 | - | 21 | 9 | 36.68% |
| SPX250321C04150000 | 2024-02-06 3:40PM EDT | 2025-03-21 | 1,030.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04150000 | 2024-05-29 3:12PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 1,199 | 94.53% |
| SPXW240604P04150000 | 2024-05-29 10:02AM EDT | 2024-06-04 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 494 | 81.25% |
| SPXW240605P04150000 | 2024-05-29 3:48PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | 0.00 | - | 85 | 88 | 72.56% |
| SPXW240606P04150000 | 2024-05-30 8:18PM EDT | 2024-06-06 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 5 | 3,254 | 64.84% |
| SPXW240607P04150000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 2,839 | 207 | 59.18% |
| SPXW240610P04150000 | 2024-05-31 9:45AM EDT | 2024-06-10 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 99 | 42 | 52.54% |
| SPXW240611P04150000 | 2024-05-31 3:15PM EDT | 2024-06-11 | 0.20 | 0.00 | 0.20 | -0.51 | -71.83% | 80 | 88 | 49.85% |
| SPXW240612P04150000 | 2024-05-31 10:48AM EDT | 2024-06-12 | 0.30 | 0.05 | 0.25 | -0.15 | -33.33% | 4 | 235 | 48.54% |
| SPXW240613P04150000 | 2024-05-23 11:38AM EDT | 2024-06-13 | 0.55 | 0.10 | 0.35 | 0.00 | - | 1 | 103 | 47.97% |
| SPXW240614P04150000 | 2024-05-31 11:35AM EDT | 2024-06-14 | 0.45 | 0.20 | 0.40 | -0.10 | -18.18% | 129 | 486 | 46.70% |
| SPXW240617P04150000 | 2024-05-31 11:57AM EDT | 2024-06-17 | 0.55 | 0.30 | 0.50 | -0.10 | -15.38% | 38 | 45 | 43.07% |
| SPX240621P04150000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.80 | -0.30 | -30.00% | 81 | 13,908 | 40.53% |
| SPXW240628P04150000 | 2024-05-30 2:48PM EDT | 2024-06-28 | 1.45 | 0.95 | 1.20 | 0.00 | - | 1 | 12,334 | 36.56% |
| SPXW240705P04150000 | 2024-05-31 4:01PM EDT | 2024-07-05 | 1.44 | 1.30 | 1.55 | -0.11 | -7.10% | 22 | 141 | 33.62% |
| SPXW240712P04150000 | 2024-05-31 2:56PM EDT | 2024-07-12 | 2.50 | 1.90 | 2.15 | -0.11 | -4.21% | 164 | 268 | 31.94% |
| SPX240719P04150000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 3.10 | 2.35 | 2.70 | -0.40 | -11.43% | 6 | 7,108 | 30.46% |
| SPXW240726P04150000 | 2024-05-31 12:21PM EDT | 2024-07-26 | 4.50 | 3.00 | 3.40 | -0.36 | -7.41% | 15 | 145 | 29.41% |
| SPXW240731P04150000 | 2024-05-31 3:40PM EDT | 2024-07-31 | 4.15 | 3.50 | 3.80 | -0.95 | -18.63% | 6 | 969 | 28.63% |
| SPX240816P04150000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 5.90 | 5.00 | 5.40 | -0.68 | -10.33% | 2 | 5,023 | 26.87% |
| SPXW240830P04150000 | 2024-05-30 9:45AM EDT | 2024-08-30 | 8.50 | 6.50 | 6.90 | 0.00 | - | 1 | 1,353 | 25.71% |
| SPXW240920P04150000 | 2024-05-31 10:56AM EDT | 2024-09-20 | 11.43 | 9.10 | 9.50 | -0.67 | -5.54% | 4 | 571 | 24.50% |
| SPXW240930P04150000 | 2024-05-23 2:48PM EDT | 2024-09-30 | 12.94 | 10.10 | 10.60 | 0.00 | - | 2 | 538 | 23.95% |
| SPX241018P04150000 | 2024-05-29 9:33AM EDT | 2024-10-18 | 16.00 | 12.80 | 13.10 | 0.00 | - | 1 | 777 | 23.28% |
| SPXW241031P04150000 | 2024-05-23 3:09PM EDT | 2024-10-31 | 17.52 | 14.40 | 14.90 | 0.00 | - | 2 | 27 | 22.85% |
| SPX241115P04150000 | 2024-05-30 2:46PM EDT | 2024-11-15 | 19.72 | 17.50 | 17.90 | -0.34 | -1.69% | 4 | 4,680 | 22.66% |
| SPX241220P04150000 | 2024-05-30 10:27AM EDT | 2024-12-20 | 27.00 | 22.50 | 23.10 | +1.39 | +5.43% | 10 | 9,779 | 21.80% |
| SPXW241231P04150000 | 2024-05-22 2:03PM EDT | 2024-12-31 | 24.84 | 23.90 | 24.50 | 0.00 | - | 60 | 179 | 21.52% |
| SPX250117P04150000 | 2024-05-29 2:37PM EDT | 2025-01-17 | 29.40 | 26.20 | 26.70 | 0.00 | - | 674 | 5,847 | 21.14% |
| SPX250221P04150000 | 2024-05-21 3:36PM EDT | 2025-02-21 | 30.49 | 31.50 | 32.10 | 0.00 | - | 321 | 879 | 20.60% |
| SPX250321P04150000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 36.30 | 36.20 | 36.90 | 0.00 | - | 12 | 2,501 | 20.30% |
| SPX250417P04150000 | 2024-05-31 10:55AM EDT | 2025-04-17 | 46.50 | 40.80 | 42.50 | +4.40 | +10.45% | 1 | 3,840 | 20.17% |
| SPX250516P04150000 | 2024-05-23 2:51PM EDT | 2025-05-16 | 50.10 | 45.50 | 46.20 | 0.00 | - | 2 | 405 | 19.77% |
| SPX250620P04150000 | 2024-05-20 10:51AM EDT | 2025-06-20 | 49.48 | 51.00 | 51.70 | 0.00 | - | 23 | 1,671 | 19.46% |
| SPX251219P04150000 | 2024-05-08 1:43PM EDT | 2025-12-19 | 93.18 | 80.00 | 98.30 | 0.00 | - | - | 150 | 19.66% |
© 2024 Yahoo. All rights reserved.