S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4350.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04350000 | 2024-05-28 10:43AM EDT | 2024-06-03 | 958.68 | 930.10 | 941.80 | 0.00 | - | 5 | 5 | 148.84% |
| SPXW240604C04350000 | 2024-05-31 11:11AM EDT | 2024-06-04 | 862.94 | 931.60 | 941.70 | -22.49 | -2.54% | 1 | 11 | 123.36% |
| SPXW240605C04350000 | 2024-05-08 4:09PM EDT | 2024-06-05 | 847.00 | 932.00 | 942.70 | 0.00 | - | - | 2 | 108.36% |
| SPX240621C04350000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 951.52 | 943.20 | 951.10 | 0.00 | - | 1 | 8,421 | 56.09% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 2024-06-28 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 2024-07-19 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 0.00% |
| SPXW240726C04350000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 992.28 | 959.40 | 982.40 | 0.00 | - | - | 1 | 44.57% |
| SPXW240816C04350000 | 2024-05-23 2:08PM EDT | 2024-08-16 | 974.00 | 974.10 | 993.10 | 0.00 | - | 1 | 4 | 40.13% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 2024-08-30 | 778.98 | 1,048.70 | 1,057.40 | 0.00 | - | 2 | 0 | 47.37% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 974.83 | 1,003.30 | 1,009.50 | 0.00 | - | 1 | 3,517 | 35.82% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 2024-09-30 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 2024-10-18 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241115C04350000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 799.22 | 1,064.20 | 1,079.30 | 0.00 | - | 1 | 2,141 | 37.11% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 831.42 | 1,085.40 | 1,094.20 | 0.00 | - | 200 | 1,497 | 35.14% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 2024-12-31 | 1,024.52 | 1,058.30 | 1,095.40 | 0.00 | - | 2 | 0 | 34.33% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 891.82 | 1,107.40 | 1,115.30 | 0.00 | - | 8 | 88 | 34.75% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 2025-02-21 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 30.56% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 890.36 | 1,139.30 | 1,163.50 | 0.00 | - | 26 | 13 | 34.33% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 994.41 | 1,197.20 | 1,216.20 | 0.00 | - | 4 | 98 | 33.24% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04350000 | 2024-05-30 2:08PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 9,586 | 76.95% |
| SPXW240604P04350000 | 2024-05-31 3:13PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 173 | 662 | 66.21% |
| SPXW240605P04350000 | 2024-05-31 12:57PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 245 | 8,599 | 59.28% |
| SPXW240606P04350000 | 2024-05-31 2:04PM EDT | 2024-06-06 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 390 | 5,125 | 54.30% |
| SPXW240607P04350000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 528 | 4,271 | 51.32% |
| SPXW240610P04350000 | 2024-05-31 4:13PM EDT | 2024-06-10 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 134 | 12,715 | 43.95% |
| SPXW240611P04350000 | 2024-05-31 3:59PM EDT | 2024-06-11 | 0.20 | 0.05 | 0.30 | -0.35 | -63.64% | 80 | 10,006 | 42.43% |
| SPXW240612P04350000 | 2024-05-31 3:58PM EDT | 2024-06-12 | 0.35 | 0.15 | 0.40 | -0.25 | -41.67% | 35 | 244 | 41.65% |
| SPXW240613P04350000 | 2024-05-31 2:41PM EDT | 2024-06-13 | 0.60 | 0.25 | 0.50 | -0.10 | -14.29% | 11 | 10,770 | 40.82% |
| SPXW240614P04350000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.55 | 0.40 | 0.60 | -0.35 | -38.89% | 98 | 9,046 | 40.00% |
| SPXW240617P04350000 | 2024-05-29 10:10AM EDT | 2024-06-17 | 1.05 | 0.50 | 0.75 | 0.00 | - | 68 | 78 | 36.98% |
| SPXW240618P04350000 | 2024-05-20 2:09PM EDT | 2024-06-18 | 1.11 | 0.60 | 0.85 | 0.00 | - | 15 | 8 | 36.39% |
| SPXW240620P04350000 | 2024-05-29 3:57PM EDT | 2024-06-20 | 1.50 | 0.70 | 0.95 | 0.00 | - | 224 | 81 | 34.88% |
| SPXW240621P04350000 | 2024-05-30 12:50PM EDT | 2024-06-21 | 1.45 | 0.90 | 1.10 | 0.00 | - | 29 | 1,277 | 34.61% |
| SPXW240624P04350000 | 2024-05-30 1:50PM EDT | 2024-06-24 | 1.50 | 0.95 | 1.20 | 0.00 | - | 16 | 113 | 32.62% |
| SPXW240625P04350000 | 2024-05-29 3:56PM EDT | 2024-06-25 | 1.90 | 1.05 | 1.30 | 0.00 | - | 78 | 109 | 32.25% |
| SPXW240626P04350000 | 2024-05-30 2:56PM EDT | 2024-06-26 | 1.73 | 1.15 | 1.40 | 0.00 | - | 4 | 111 | 31.90% |
| SPXW240627P04350000 | 2024-05-28 3:04PM EDT | 2024-06-27 | 1.80 | 1.25 | 1.50 | 0.00 | - | 34 | 62 | 31.56% |
| SPXW240628P04350000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 1.75 | 1.35 | 1.60 | -0.58 | -24.89% | 47 | 1,552 | 31.23% |
| SPXW240701P04350000 | 2024-05-30 10:12AM EDT | 2024-07-01 | 2.32 | 1.45 | 1.70 | 0.00 | - | 1 | 70 | 29.87% |
| SPXW240703P04350000 | 2024-05-28 1:50PM EDT | 2024-07-03 | 2.14 | 1.60 | 1.90 | 0.00 | - | 1 | 58 | 29.36% |
| SPXW240705P04350000 | 2024-05-31 1:21PM EDT | 2024-07-05 | 2.80 | 1.80 | 2.05 | +0.02 | +0.72% | 7 | 64 | 28.78% |
| SPXW240710P04350000 | 2024-05-28 9:48AM EDT | 2024-07-10 | 2.75 | 2.20 | 2.50 | 0.00 | - | 11 | 11 | 27.63% |
| SPXW240711P04350000 | 2024-05-29 11:10AM EDT | 2024-07-11 | 3.90 | 1.55 | 3.60 | 0.00 | - | - | 41 | 28.80% |
| SPXW240712P04350000 | 2024-05-31 3:57PM EDT | 2024-07-12 | 2.90 | 2.60 | 2.85 | -1.10 | -27.50% | 12 | 1,352 | 27.46% |
| SPXW240719P04350000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 4.00 | 3.30 | 3.60 | -0.60 | -13.04% | 2 | 132 | 26.29% |
| SPXW240726P04350000 | 2024-05-30 3:59PM EDT | 2024-07-26 | 5.86 | 4.10 | 4.50 | 0.00 | - | 2 | 136 | 25.44% |
| SPXW240731P04350000 | 2024-05-31 12:45PM EDT | 2024-07-31 | 7.00 | 4.70 | 5.10 | +0.30 | +4.48% | 30 | 1,726 | 24.87% |
| SPX240816P04350000 | 2024-05-29 3:17PM EDT | 2024-08-16 | 8.91 | 6.80 | 7.20 | 0.00 | - | 105 | 2,788 | 23.45% |
| SPXW240830P04350000 | 2024-05-31 12:41PM EDT | 2024-08-30 | 12.20 | 8.80 | 9.20 | +0.53 | +4.54% | 2 | 280 | 22.55% |
| SPXW240920P04350000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 15.37 | 12.30 | 12.70 | 0.00 | - | 137 | 217 | 21.65% |
| SPXW240930P04350000 | 2024-05-31 12:32PM EDT | 2024-09-30 | 18.19 | 13.60 | 14.10 | +2.84 | +18.50% | 6 | 370 | 21.20% |
| SPX241018P04350000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 19.55 | 16.90 | 17.40 | +1.55 | +8.61% | 1 | 2,266 | 20.71% |
| SPXW241031P04350000 | 2024-05-20 10:03AM EDT | 2024-10-31 | 18.84 | 19.00 | 19.60 | 0.00 | - | 11 | 907 | 20.35% |
| SPX241115P04350000 | 2024-05-28 12:33PM EDT | 2024-11-15 | 26.25 | 23.00 | 23.50 | +2.35 | +9.83% | 1 | 3,405 | 20.27% |
| SPX241220P04350000 | 2024-05-31 12:04PM EDT | 2024-12-20 | 36.00 | 29.40 | 30.00 | +5.73 | +18.93% | 4 | 12,738 | 19.59% |
| SPXW241231P04350000 | 2024-05-31 12:38PM EDT | 2024-12-31 | 38.14 | 31.20 | 31.80 | +7.81 | +25.75% | 2 | 6,227 | 19.38% |
| SPX250117P04350000 | 2024-05-30 3:24PM EDT | 2025-01-17 | 39.10 | 34.00 | 34.60 | 0.00 | - | 16 | 768 | 19.07% |
| SPX250221P04350000 | 2024-05-28 12:26PM EDT | 2025-02-21 | 41.55 | 40.60 | 41.30 | +0.09 | +0.22% | 2 | 380 | 18.67% |
| SPX250321P04350000 | 2024-05-23 11:07AM EDT | 2025-03-21 | 47.74 | 46.50 | 47.40 | 0.00 | - | 12 | 1,735 | 18.48% |
| SPXW250331P04350000 | 2024-05-24 11:26AM EDT | 2025-03-31 | 49.07 | 48.70 | 49.40 | 0.00 | - | 6 | 248 | 18.40% |
| SPX250417P04350000 | 2024-05-16 9:58AM EDT | 2025-04-17 | 52.02 | 52.30 | 52.90 | 0.00 | - | 2 | 39 | 18.28% |
| SPX250516P04350000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 58.85 | 58.00 | 58.80 | 0.00 | - | 1 | 3 | 18.09% |
| SPX250620P04350000 | 2024-05-31 5:00AM EDT | 2025-06-20 | 72.10 | 64.80 | 65.60 | +3.40 | +4.95% | 2 | 627 | 17.87% |
| SPX251219P04350000 | 2024-05-29 2:16PM EDT | 2025-12-19 | 102.93 | 99.40 | 122.00 | 0.00 | - | 1 | 268 | 18.43% |
© 2024 Yahoo. All rights reserved.