S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4200.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 927.63 | 1,096.80 | 1,123.10 | 0.00 | - | 1 | 1 | 107.68% |
| SPXW240621C04200000 | 2024-05-31 9:56AM EDT | 2024-06-21 | 1,050.75 | 1,088.60 | 1,104.80 | -57.79 | -5.21% | 4 | 7 | 63.75% |
| SPXW240628C04200000 | 2024-05-23 2:01PM EDT | 2024-06-28 | 1,094.80 | 1,093.90 | 1,107.20 | 0.00 | - | 2 | 70 | 57.19% |
| SPXW240719C04200000 | 2024-05-31 11:24AM EDT | 2024-07-19 | 1,041.75 | 1,106.70 | 1,122.20 | -66.24 | -5.98% | 5 | 9 | 50.78% |
| SPXW240731C04200000 | 2024-05-15 1:44PM EDT | 2024-07-31 | 1,142.18 | 1,113.00 | 1,129.20 | 0.00 | - | 1 | 2 | 47.35% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 44.84% |
| SPX240920C04200000 | 2024-05-28 10:31AM EDT | 2024-09-20 | 1,175.35 | 1,148.80 | 1,153.90 | 0.00 | - | 1 | 3,916 | 39.29% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 2024-09-30 | 996.84 | 1,163.40 | 1,192.30 | 0.00 | - | 2 | 357 | 43.41% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241115C04200000 | 2024-05-20 9:57AM EDT | 2024-11-15 | 1,228.00 | 1,182.90 | 1,194.60 | 0.00 | - | 1 | 1,657 | 37.22% |
| SPX241220C04200000 | 2024-05-30 12:03PM EDT | 2024-12-20 | 1,176.45 | 1,206.50 | 1,211.40 | 0.00 | - | 2,261 | 13,777 | 35.63% |
| SPXW241231C04200000 | 2024-05-30 9:43AM EDT | 2024-12-31 | 1,188.04 | 1,197.10 | 1,235.10 | 0.00 | - | 18 | 16 | 37.06% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,246.00 | 1,254.00 | 0.00 | - | 93 | 76 | 37.41% |
| SPX250221C04200000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 1,221.24 | 1,231.70 | 1,266.00 | 0.00 | - | 100 | 56 | 35.86% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 1,085.41 | 1,258.10 | 1,273.80 | 0.00 | - | 2 | 53 | 34.72% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 22.61% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 2025-06-20 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 0.00% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| SPX261218C04200000 | 2024-05-30 3:52PM EDT | 2026-12-18 | 1,527.88 | 0.00 | 0.00 | 0.00 | - | 52 | 1,802 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 1,872.84 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04200000 | 2024-05-29 4:07PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 456 | 2,307 | 90.23% |
| SPXW240604P04200000 | 2024-05-31 4:12PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 2,501 | 3,003 | 77.34% |
| SPXW240605P04200000 | 2024-05-31 11:23AM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 423 | 69.14% |
| SPXW240606P04200000 | 2024-05-31 2:50PM EDT | 2024-06-06 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 500 | 61.91% |
| SPXW240607P04200000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 481 | 36,598 | 56.45% |
| SPXW240610P04200000 | 2024-05-31 12:15PM EDT | 2024-06-10 | 0.15 | 0.00 | 0.20 | -0.13 | -46.43% | 182 | 397 | 50.15% |
| SPXW240611P04200000 | 2024-05-29 9:49AM EDT | 2024-06-11 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 354 | 48.56% |
| SPXW240612P04200000 | 2024-05-30 3:55PM EDT | 2024-06-12 | 0.50 | 0.05 | 0.30 | 0.00 | - | 77 | 125 | 47.12% |
| SPXW240613P04200000 | 2024-05-31 3:52PM EDT | 2024-06-13 | 0.30 | 0.15 | 0.35 | -0.23 | -43.40% | 103 | 237 | 45.78% |
| SPXW240614P04200000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.42 | 0.25 | 0.45 | -0.18 | -30.00% | 436 | 4,386 | 45.12% |
| SPXW240617P04200000 | 2024-05-31 11:41AM EDT | 2024-06-17 | 0.65 | 0.35 | 0.55 | -0.05 | -7.14% | 7 | 243 | 41.53% |
| SPXW240618P04200000 | 2024-05-29 2:42PM EDT | 2024-06-18 | 0.80 | 0.40 | 0.65 | 0.00 | - | 18 | 85 | 41.02% |
| SPXW240620P04200000 | 2024-05-30 3:59PM EDT | 2024-06-20 | 1.00 | 0.50 | 0.75 | 0.00 | - | 50 | 97 | 39.42% |
| SPXW240621P04200000 | 2024-05-31 11:16AM EDT | 2024-06-21 | 0.91 | 0.65 | 0.90 | -0.24 | -20.87% | 14 | 1,064 | 39.22% |
| SPXW240624P04200000 | 2024-05-22 10:37AM EDT | 2024-06-24 | 1.03 | 0.70 | 0.95 | -0.02 | -1.90% | 16 | 204 | 36.80% |
| SPXW240625P04200000 | 2024-05-17 1:51PM EDT | 2024-06-25 | 1.30 | 0.80 | 1.05 | 0.00 | - | 1 | 1 | 36.46% |
| SPXW240626P04200000 | 2024-05-30 3:23PM EDT | 2024-06-26 | 1.35 | 0.85 | 1.10 | -0.05 | -3.57% | 75 | 314 | 35.92% |
| SPXW240627P04200000 | 2024-05-30 9:32AM EDT | 2024-06-27 | 1.55 | 0.95 | 1.20 | 0.00 | - | 123 | 123 | 35.59% |
| SPXW240628P04200000 | 2024-05-31 3:20PM EDT | 2024-06-28 | 1.38 | 1.05 | 1.30 | -0.41 | -22.91% | 652 | 4,781 | 35.27% |
| SPXW240701P04200000 | 2024-05-31 1:23PM EDT | 2024-07-01 | 1.70 | 1.10 | 1.35 | -0.20 | -10.53% | 8 | 368 | 33.61% |
| SPXW240702P04200000 | 2024-05-30 3:00PM EDT | 2024-07-02 | 1.60 | 1.15 | 1.45 | -0.15 | -8.57% | 124 | 9 | 33.36% |
| SPXW240703P04200000 | 2024-05-31 1:52PM EDT | 2024-07-03 | 1.85 | 1.25 | 1.50 | -0.17 | -8.42% | 4 | 37 | 32.98% |
| SPXW240705P04200000 | 2024-05-31 4:10PM EDT | 2024-07-05 | 1.58 | 1.40 | 1.70 | -0.47 | -22.93% | 328 | 182 | 32.51% |
| SPXW240710P04200000 | 2024-05-28 1:48PM EDT | 2024-07-10 | 2.15 | 1.70 | 2.00 | 0.00 | - | 1 | 1 | 31.01% |
| SPXW240711P04200000 | 2024-05-28 1:49PM EDT | 2024-07-11 | 2.41 | 0.90 | 3.20 | 0.00 | - | 1 | 1 | 32.69% |
| SPXW240712P04200000 | 2024-05-31 2:41PM EDT | 2024-07-12 | 2.75 | 2.05 | 2.30 | -0.41 | -12.97% | 226 | 265 | 30.82% |
| SPXW240719P04200000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 2.82 | 2.65 | 2.95 | -1.18 | -29.50% | 18 | 1,905 | 29.49% |
| SPXW240726P04200000 | 2024-05-31 3:08PM EDT | 2024-07-26 | 4.10 | 3.20 | 3.60 | -0.47 | -10.28% | 3 | 41 | 28.37% |
| SPXW240731P04200000 | 2024-05-31 3:37PM EDT | 2024-07-31 | 4.50 | 3.70 | 4.10 | -0.80 | -15.09% | 36 | 1,966 | 27.70% |
| SPX240816P04200000 | 2024-05-31 4:02PM EDT | 2024-08-16 | 5.71 | 5.40 | 5.80 | -1.69 | -22.84% | 37 | 9,720 | 26.02% |
| SPXW240830P04200000 | 2024-05-31 4:08PM EDT | 2024-08-30 | 7.29 | 7.00 | 7.30 | -1.51 | -17.16% | 5,450 | 5,236 | 24.86% |
| SPX240920P04200000 | 2024-05-31 1:07PM EDT | 2024-09-20 | 10.60 | 9.70 | 10.10 | -1.20 | -10.17% | 16 | 21,760 | 23.75% |
| SPXW240930P04200000 | 2024-05-31 11:46AM EDT | 2024-09-30 | 12.73 | 10.90 | 11.40 | -0.27 | -2.08% | 6 | 3,016 | 23.28% |
| SPX241018P04200000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 15.65 | 13.70 | 14.00 | -0.61 | -3.75% | 2 | 23,825 | 22.62% |
| SPXW241031P04200000 | 2024-05-31 2:50PM EDT | 2024-10-31 | 18.05 | 15.40 | 15.90 | -0.62 | -3.32% | 10 | 363 | 22.21% |
| SPX241115P04200000 | 2024-05-31 3:01PM EDT | 2024-11-15 | 21.35 | 18.70 | 19.10 | +0.55 | +2.64% | 11 | 7,396 | 22.05% |
| SPX241220P04200000 | 2024-05-31 3:44PM EDT | 2024-12-20 | 26.00 | 24.00 | 24.60 | -1.10 | -4.06% | 368 | 36,304 | 21.24% |
| SPXW241231P04200000 | 2024-05-29 3:23PM EDT | 2024-12-31 | 28.22 | 25.50 | 26.10 | 0.00 | - | 22 | 570 | 20.98% |
| SPX250117P04200000 | 2024-05-30 10:48AM EDT | 2025-01-17 | 31.70 | 27.90 | 28.40 | 0.00 | - | 1,006 | 11,225 | 20.61% |
| SPX250221P04200000 | 2024-05-31 12:59PM EDT | 2025-02-21 | 35.30 | 33.50 | 34.10 | -2.56 | -6.76% | 14 | 2,204 | 20.11% |
| SPX250321P04200000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 39.40 | 38.50 | 39.20 | -3.00 | -7.08% | 40 | 3,704 | 19.84% |
| SPXW250331P04200000 | 2024-05-31 2:13PM EDT | 2025-03-31 | 45.25 | 40.30 | 41.00 | +4.06 | +9.86% | 11 | 359 | 19.75% |
| SPX250417P04200000 | 2024-05-31 1:55PM EDT | 2025-04-17 | 48.95 | 43.40 | 44.00 | +4.50 | +10.12% | 12 | 1,938 | 19.59% |
| SPX250516P04200000 | 2024-05-23 9:53AM EDT | 2025-05-16 | 49.30 | 48.30 | 49.00 | 0.00 | - | 129 | 149 | 19.34% |
| SPX250620P04200000 | 2024-05-31 12:17PM EDT | 2025-06-20 | 62.25 | 54.10 | 54.90 | +3.25 | +5.51% | 16 | 14,454 | 19.06% |
| SPX251219P04200000 | 2024-05-31 3:17PM EDT | 2025-12-19 | 89.75 | 84.50 | 103.70 | +5.65 | +6.72% | 66 | 11,084 | 19.35% |
| SPX261218P04200000 | 2024-05-31 10:45AM EDT | 2026-12-18 | 136.90 | 0.00 | 0.00 | +5.40 | +4.11% | 200 | 2,305 | 3.13% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX281215P04200000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 215.58 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 1.56% |
| SPX291221P04200000 | 2024-05-16 1:53PM EDT | 2029-12-21 | 250.00 | 0.00 | 0.00 | 0.00 | - | 175 | 325 | 1.56% |
© 2024 Yahoo. All rights reserved.