S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4250.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04250000 | 2024-05-30 3:40PM EDT | 2024-06-03 | 987.47 | 1,030.00 | 1,041.50 | 0.00 | - | 2 | 8 | 133.03% |
| SPXW240607C04250000 | 2024-05-30 3:36PM EDT | 2024-06-07 | 989.88 | 1,033.70 | 1,044.60 | 0.00 | - | 1 | 1 | 92.96% |
| SPX240621C04250000 | 2024-05-31 1:50PM EDT | 2024-06-21 | 978.13 | 1,042.80 | 1,050.60 | -17.84 | -1.79% | 483 | 11,357 | 59.61% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 2024-06-28 | 1,018.51 | 1,044.20 | 1,057.50 | 0.00 | - | 1 | 91 | 54.00% |
| SPX240719C04250000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 973.13 | 1,059.40 | 1,070.00 | 0.00 | - | 10 | 64 | 47.61% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 51.55% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 991.83 | 1,076.50 | 1,086.30 | 0.00 | - | 10 | 937 | 41.77% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 28.83% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 1,115.20 | 1,144.10 | 0.00 | - | 88 | 1,290 | 41.97% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1,032.93 | 1,115.50 | 1,128.50 | 0.00 | - | 1 | 1,588 | 37.13% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 28.62% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 1,072.93 | 1,159.10 | 1,165.20 | 0.00 | - | 25 | 1,424 | 34.72% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 1,200.40 | 1,206.80 | 0.00 | - | 34 | 2,736 | 36.36% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 28.71% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 1,239.40 | 1,254.40 | 0.00 | - | 18 | 24 | 35.88% |
| SPX250620C04250000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 1,305.75 | 1,263.10 | 1,283.30 | 0.00 | - | 1 | 105 | 33.22% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04250000 | 2024-05-30 3:50PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,268 | 3,020 | 69.92% |
| SPXW240604P04250000 | 2024-05-31 3:09PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 832 | 9,097 | 63.87% |
| SPXW240605P04250000 | 2024-05-31 11:22AM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 100 | 453 | 58.89% |
| SPXW240606P04250000 | 2024-05-30 10:40AM EDT | 2024-06-06 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 244 | 53.71% |
| SPXW240607P04250000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 220 | 32,468 | 50.98% |
| SPXW240610P04250000 | 2024-05-31 2:57PM EDT | 2024-06-10 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 93 | 1,831 | 45.31% |
| SPXW240611P04250000 | 2024-05-31 4:09PM EDT | 2024-06-11 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 241 | 246 | 44.09% |
| SPXW240612P04250000 | 2024-05-31 10:34AM EDT | 2024-06-12 | 0.35 | 0.10 | 0.30 | -0.45 | -56.25% | 1 | 72 | 42.97% |
| SPXW240613P04250000 | 2024-05-30 4:04PM EDT | 2024-06-13 | 0.63 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 42.48% |
| SPXW240614P04250000 | 2024-05-31 9:58AM EDT | 2024-06-14 | 0.50 | 0.30 | 0.50 | -0.20 | -28.57% | 284 | 15,770 | 41.88% |
| SPXW240617P04250000 | 2024-05-28 4:02PM EDT | 2024-06-17 | 0.65 | 0.40 | 0.60 | 0.00 | - | 67 | 309 | 38.76% |
| SPXW240618P04250000 | 2024-05-31 2:58PM EDT | 2024-06-18 | 0.80 | 0.45 | 0.70 | -0.10 | -11.11% | 35 | 97 | 38.31% |
| SPXW240620P04250000 | 2024-05-29 9:30AM EDT | 2024-06-20 | 1.10 | 0.60 | 0.85 | 0.00 | - | - | 1 | 37.15% |
| SPX240621P04250000 | 2024-05-31 3:18PM EDT | 2024-06-21 | 1.00 | 0.65 | 0.95 | -0.25 | -20.00% | 484 | 25,824 | 36.73% |
| SPXW240624P04250000 | 2024-05-30 3:53PM EDT | 2024-06-24 | 1.35 | 0.80 | 1.05 | 0.00 | - | 1 | 785 | 34.76% |
| SPXW240625P04250000 | 2024-05-23 3:51PM EDT | 2024-06-25 | 1.70 | 0.85 | 1.15 | 0.00 | - | - | 21 | 34.44% |
| SPXW240626P04250000 | 2024-05-31 12:57PM EDT | 2024-06-26 | 1.55 | 0.95 | 1.20 | -0.15 | -8.82% | 208 | 834 | 33.94% |
| SPXW240627P04250000 | 2024-05-28 3:54PM EDT | 2024-06-27 | 1.45 | 1.05 | 1.30 | 0.00 | - | 2 | 3 | 33.64% |
| SPXW240628P04250000 | 2024-05-31 10:50AM EDT | 2024-06-28 | 1.75 | 1.15 | 1.40 | -0.14 | -7.41% | 6 | 13,970 | 33.34% |
| SPXW240701P04250000 | 2024-05-31 3:15PM EDT | 2024-07-01 | 1.60 | 1.20 | 1.50 | -0.25 | -13.51% | 14 | 113 | 31.96% |
| SPXW240703P04250000 | 2024-05-29 3:09PM EDT | 2024-07-03 | 2.10 | 1.35 | 1.60 | 0.00 | - | - | 24 | 31.23% |
| SPXW240705P04250000 | 2024-05-23 1:38PM EDT | 2024-07-05 | 2.25 | 1.55 | 1.80 | 0.00 | - | 147 | 202 | 30.80% |
| SPXW240710P04250000 | 2024-05-28 9:40AM EDT | 2024-07-10 | 2.17 | 1.85 | 2.15 | 0.00 | - | 40 | 40 | 29.50% |
| SPXW240712P04250000 | 2024-05-29 2:18PM EDT | 2024-07-12 | 3.20 | 2.20 | 2.45 | 0.00 | - | 5 | 159 | 29.32% |
| SPXW240719P04250000 | 2024-05-23 10:30AM EDT | 2024-07-19 | 3.54 | 2.85 | 3.10 | 0.00 | - | 2 | 757 | 28.07% |
| SPXW240726P04250000 | 2024-05-31 10:48AM EDT | 2024-07-26 | 4.95 | 3.50 | 3.90 | -0.25 | -4.81% | 5 | 60 | 27.18% |
| SPXW240731P04250000 | 2024-05-28 11:32AM EDT | 2024-07-31 | 4.90 | 4.00 | 4.40 | 0.00 | - | 1 | 1,241 | 26.53% |
| SPXW240816P04250000 | 2024-05-16 10:22AM EDT | 2024-08-16 | 6.90 | 5.90 | 6.30 | 0.00 | - | 2 | 41 | 25.05% |
| SPXW240830P04250000 | 2024-05-29 9:30AM EDT | 2024-08-30 | 10.34 | 7.50 | 7.90 | 0.00 | - | 2 | 11,611 | 23.97% |
| SPX240920P04250000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 12.45 | 10.40 | 10.80 | -0.25 | -1.97% | 3 | 9,978 | 22.91% |
| SPXW240930P04250000 | 2024-05-31 12:15PM EDT | 2024-09-30 | 13.73 | 11.70 | 12.20 | -0.57 | -3.99% | 3 | 1,203 | 22.48% |
| SPXW241018P04250000 | 2024-05-29 3:23PM EDT | 2024-10-18 | 17.17 | 14.50 | 15.30 | 0.00 | - | 10 | 55 | 21.99% |
| SPXW241031P04250000 | 2024-05-28 3:24PM EDT | 2024-10-31 | 18.30 | 16.50 | 17.00 | 0.00 | - | 1 | 107 | 21.51% |
| SPX241115P04250000 | 2024-05-30 9:31AM EDT | 2024-11-15 | 23.57 | 20.00 | 20.50 | 0.00 | - | 2 | 8,007 | 21.40% |
| SPX241220P04250000 | 2024-05-31 4:00PM EDT | 2024-12-20 | 26.00 | 25.60 | 26.20 | -3.36 | -11.44% | 59 | 8,320 | 20.63% |
| SPXW241231P04250000 | 2024-05-21 10:24AM EDT | 2024-12-31 | 27.08 | 27.20 | 27.80 | 0.00 | - | 6 | 353 | 20.39% |
| SPX250117P04250000 | 2024-05-28 10:22AM EDT | 2025-01-17 | 30.95 | 29.70 | 30.30 | 0.00 | - | 421 | 19,280 | 20.05% |
| SPX250221P04250000 | 2024-05-28 1:19PM EDT | 2025-02-21 | 38.60 | 35.60 | 36.30 | +1.96 | +5.35% | 10 | 362 | 19.58% |
| SPX250321P04250000 | 2024-05-31 10:09AM EDT | 2025-03-21 | 47.70 | 40.90 | 41.70 | +2.70 | +6.00% | 2 | 3,245 | 19.35% |
| SPXW250331P04250000 | 2024-05-30 1:48PM EDT | 2025-03-31 | 46.20 | 42.90 | 43.60 | 0.00 | - | 11 | 49 | 19.26% |
| SPX250417P04250000 | 2024-05-29 10:04AM EDT | 2025-04-17 | 50.57 | 46.10 | 46.70 | 0.00 | - | 6 | 13 | 19.12% |
| SPX250516P04250000 | 2024-05-31 3:14PM EDT | 2025-05-16 | 56.03 | 51.20 | 51.90 | +0.03 | +0.05% | 1 | 164 | 18.88% |
| SPX250620P04250000 | 2024-05-30 1:59PM EDT | 2025-06-20 | 61.20 | 57.40 | 58.20 | 0.00 | - | 4 | 6,701 | 18.64% |
| SPX251219P04250000 | 2024-05-14 11:16AM EDT | 2025-12-19 | 99.00 | 89.20 | 109.50 | 0.00 | - | 5 | 1,555 | 19.03% |
© 2024 Yahoo. All rights reserved.