S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4400.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04400000 | 2024-05-29 2:44PM EDT | 2024-06-03 | 877.81 | 880.10 | 891.80 | 0.00 | - | 1 | 2 | 115.53% |
| SPXW240605C04400000 | 2024-05-29 10:00AM EDT | 2024-06-05 | 875.43 | 882.10 | 892.20 | 0.00 | - | - | 2 | 91.80% |
| SPXW240606C04400000 | 2024-05-13 10:01AM EDT | 2024-06-06 | 839.61 | 882.70 | 893.60 | 0.00 | - | 10 | 10 | 85.46% |
| SPXW240607C04400000 | 2024-05-30 11:30AM EDT | 2024-06-07 | 854.29 | 883.90 | 895.40 | 0.00 | - | 2 | 4 | 81.27% |
| SPXW240614C04400000 | 2024-05-24 2:02PM EDT | 2024-06-14 | 917.32 | 886.30 | 899.60 | 0.00 | - | 3 | 3 | 60.49% |
| SPXW240617C04400000 | 2024-05-21 2:16PM EDT | 2024-06-17 | 929.95 | 886.10 | 900.60 | 0.00 | - | - | 10 | 55.21% |
| SPXW240621C04400000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 911.82 | 889.60 | 905.70 | 0.00 | - | 2 | 109 | 52.48% |
| SPXW240628C04400000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 644.79 | 922.10 | 936.30 | 0.00 | - | 2 | 129 | 58.68% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 2024-07-19 | 870.34 | 726.50 | 737.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04400000 | 2024-05-14 1:47PM EDT | 2024-08-16 | 884.45 | 925.40 | 944.30 | 0.00 | - | - | 1 | 38.43% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 884.52 | 936.40 | 954.50 | 0.00 | - | 1 | 11 | 37.12% |
| SPX240920C04400000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 977.62 | 955.80 | 960.90 | 0.00 | - | 2 | 5,812 | 34.42% |
| SPXW240930C04400000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 986.39 | 952.10 | 976.80 | 0.00 | - | 5 | 365 | 35.18% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 37.17% |
| SPXW241031C04400000 | 2024-05-08 9:34AM EDT | 2024-10-31 | 886.06 | 971.60 | 1,003.70 | 0.00 | - | - | 1 | 34.54% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 795.23 | 1,017.20 | 1,032.40 | 0.00 | - | 1 | 5,037 | 35.96% |
| SPX241220C04400000 | 2024-05-31 3:51PM EDT | 2024-12-20 | 994.00 | 1,020.30 | 1,025.10 | -26.55 | -2.60% | 1 | 22,850 | 32.03% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117C04400000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 1,055.50 | 1,041.70 | 1,047.60 | 0.00 | - | 1 | 610 | 31.97% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 2025-02-21 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 27.76% |
| SPX250321C04400000 | 2024-05-06 2:13PM EDT | 2025-03-21 | 983.46 | 1,075.40 | 1,094.30 | 0.00 | - | 2 | 16 | 31.76% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 1,067.70 | 1,102.40 | 0.00 | - | 20 | 21 | 30.95% |
| SPX250620C04400000 | 2024-05-21 1:06PM EDT | 2025-06-20 | 1,168.77 | 1,133.80 | 1,152.10 | 0.00 | - | 1 | 1,269 | 31.30% |
| SPX251219C04400000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 1,270.49 | 1,218.10 | 1,280.80 | 0.00 | - | 4 | 2,520 | 32.00% |
| SPX261218C04400000 | 2024-05-13 9:37AM EDT | 2026-12-18 | 1,378.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,024 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 1,750.52 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 29.71% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04400000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,337 | 8,361 | 62.70% |
| SPXW240604P04400000 | 2024-05-31 4:10PM EDT | 2024-06-04 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 274 | 1,114 | 56.06% |
| SPXW240605P04400000 | 2024-05-31 2:05PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1,573 | 2,168 | 50.10% |
| SPXW240606P04400000 | 2024-05-31 2:25PM EDT | 2024-06-06 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 92 | 11,533 | 49.81% |
| SPXW240607P04400000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.20 | -0.29 | -82.86% | 983 | 4,611 | 46.14% |
| SPXW240610P04400000 | 2024-05-31 1:15PM EDT | 2024-06-10 | 0.25 | 0.05 | 0.25 | -0.15 | -37.50% | 255 | 380 | 39.43% |
| SPXW240611P04400000 | 2024-05-31 3:53PM EDT | 2024-06-11 | 0.25 | 0.10 | 0.30 | -0.30 | -54.55% | 22 | 3,792 | 38.26% |
| SPXW240612P04400000 | 2024-05-31 3:53PM EDT | 2024-06-12 | 0.40 | 0.20 | 0.45 | -0.30 | -42.86% | 137 | 301 | 38.20% |
| SPXW240613P04400000 | 2024-05-31 12:54PM EDT | 2024-06-13 | 0.55 | 0.30 | 0.55 | -0.30 | -35.29% | 28 | 46 | 37.50% |
| SPXW240614P04400000 | 2024-05-31 2:58PM EDT | 2024-06-14 | 0.75 | 0.45 | 0.65 | -0.20 | -21.05% | 85 | 1,628 | 36.82% |
| SPXW240617P04400000 | 2024-05-31 12:12PM EDT | 2024-06-17 | 0.90 | 0.55 | 0.80 | -0.25 | -21.74% | 2 | 884 | 34.22% |
| SPXW240618P04400000 | 2024-05-31 2:10PM EDT | 2024-06-18 | 1.15 | 0.65 | 0.90 | +0.06 | +5.50% | 59 | 150 | 33.72% |
| SPXW240620P04400000 | 2024-05-30 3:59PM EDT | 2024-06-20 | 1.40 | 0.80 | 1.05 | 0.00 | - | 50 | 68 | 32.59% |
| SPX240621P04400000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.15 | 0.90 | 1.20 | -0.45 | -28.13% | 252 | 43,889 | 32.34% |
| SPXW240624P04400000 | 2024-05-30 2:14PM EDT | 2024-06-24 | 1.70 | 1.05 | 1.30 | 0.00 | - | 9 | 45 | 30.56% |
| SPXW240626P04400000 | 2024-05-28 2:32PM EDT | 2024-06-26 | 1.82 | 1.25 | 1.50 | 0.00 | - | 5 | 8 | 29.91% |
| SPXW240627P04400000 | 2024-05-29 9:45AM EDT | 2024-06-27 | 2.32 | 1.35 | 1.65 | 0.00 | - | 1 | 4 | 29.72% |
| SPXW240628P04400000 | 2024-05-31 1:15PM EDT | 2024-06-28 | 2.30 | 1.45 | 1.75 | +0.01 | +0.44% | 1,048 | 15,498 | 29.42% |
| SPXW240701P04400000 | 2024-05-30 9:50PM EDT | 2024-07-01 | 2.70 | 1.55 | 1.85 | +0.10 | +3.85% | 1 | 112 | 28.17% |
| SPXW240702P04400000 | 2024-05-28 2:31PM EDT | 2024-07-02 | 2.38 | 1.65 | 1.95 | 0.00 | - | 67 | 67 | 27.93% |
| SPXW240703P04400000 | 2024-05-30 9:49PM EDT | 2024-07-03 | 3.00 | 1.75 | 2.05 | +0.25 | +9.09% | 1 | 72 | 27.69% |
| SPXW240705P04400000 | 2024-05-31 2:03PM EDT | 2024-07-05 | 2.95 | 2.00 | 2.25 | -0.43 | -12.72% | 2 | 118 | 27.24% |
| SPXW240711P04400000 | 2024-05-28 3:43PM EDT | 2024-07-11 | 3.75 | 1.65 | 4.00 | 0.00 | - | 1 | 1 | 27.45% |
| SPXW240712P04400000 | 2024-05-31 11:45AM EDT | 2024-07-12 | 4.34 | 2.80 | 3.10 | -0.23 | -5.03% | 72 | 34,813 | 26.07% |
| SPX240719P04400000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.78 | 3.50 | 3.90 | -1.50 | -28.41% | 1,315 | 7,629 | 25.01% |
| SPXW240726P04400000 | 2024-05-30 3:59PM EDT | 2024-07-26 | 6.60 | 4.40 | 4.90 | +0.23 | +3.61% | 2 | 50 | 24.28% |
| SPXW240731P04400000 | 2024-05-31 1:21PM EDT | 2024-07-31 | 5.50 | 5.10 | 5.50 | -2.10 | -27.63% | 13 | 1,053 | 23.72% |
| SPXW240816P04400000 | 2024-05-31 4:07PM EDT | 2024-08-16 | 7.75 | 7.40 | 7.80 | -2.30 | -22.89% | 6 | 140 | 22.47% |
| SPXW240830P04400000 | 2024-05-31 12:06PM EDT | 2024-08-30 | 10.50 | 9.60 | 10.10 | -2.07 | -16.47% | 6 | 127 | 21.72% |
| SPXW240920P04400000 | 2024-05-28 10:18AM EDT | 2024-09-20 | 15.65 | 13.30 | 13.80 | +1.15 | +7.93% | 2 | 93 | 20.88% |
| SPXW240930P04400000 | 2024-05-29 11:26AM EDT | 2024-09-30 | 17.89 | 14.80 | 15.30 | 0.00 | - | 2 | 767 | 20.46% |
| SPXW241018P04400000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 18.70 | 18.10 | 19.00 | 0.00 | - | - | 1 | 20.06% |
| SPXW241031P04400000 | 2024-05-17 12:41PM EDT | 2024-10-31 | 21.50 | 20.50 | 21.10 | 0.00 | - | 63 | 86 | 19.67% |
| SPX241115P04400000 | 2024-05-31 10:42AM EDT | 2024-11-15 | 30.10 | 24.80 | 25.30 | +0.92 | +3.15% | 2 | 9,085 | 19.63% |
| SPX241220P04400000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 32.59 | 31.60 | 32.20 | -4.63 | -12.44% | 901 | 52,412 | 19.01% |
| SPXW241231P04400000 | 2024-05-31 3:56PM EDT | 2024-12-31 | 34.40 | 33.40 | 34.00 | -3.45 | -9.11% | 230 | 816 | 18.79% |
| SPX250117P04400000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 37.49 | 36.40 | 37.00 | 0.00 | - | 15 | 4,807 | 18.52% |
| SPX250221P04400000 | 2024-05-31 2:22PM EDT | 2025-02-21 | 49.77 | 43.40 | 44.20 | -0.43 | -0.86% | 18 | 1,628 | 18.17% |
| SPX250321P04400000 | 2024-05-31 3:54PM EDT | 2025-03-21 | 51.69 | 49.70 | 50.60 | -3.81 | -6.86% | 150 | 4,448 | 18.00% |
| SPXW250331P04400000 | 2024-05-21 10:34AM EDT | 2025-03-31 | 51.53 | 52.00 | 52.80 | 0.00 | - | 100 | 483 | 17.94% |
| SPX250417P04400000 | 2024-05-31 9:30AM EDT | 2025-04-17 | 60.98 | 55.80 | 56.40 | +0.85 | +1.41% | 1 | 681 | 17.82% |
| SPX250516P04400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 62.55 | 61.80 | 62.60 | 0.00 | - | 1 | 899 | 17.66% |
| SPX250620P04400000 | 2024-05-30 4:12PM EDT | 2025-06-20 | 71.02 | 69.00 | 69.90 | -6.23 | -8.06% | 145 | 6,164 | 17.47% |
| SPX251219P04400000 | 2024-05-31 10:40AM EDT | 2025-12-19 | 115.11 | 105.00 | 128.80 | +5.61 | +5.12% | 300 | 5,398 | 18.11% |
| SPX261218P04400000 | 2024-05-31 1:45PM EDT | 2026-12-18 | 166.00 | 0.00 | 0.00 | +4.65 | +2.88% | 51 | 3,099 | 1.56% |
| SPX271217P04400000 | 2024-05-31 12:14PM EDT | 2027-12-17 | 210.29 | 0.00 | 0.00 | -29.70 | -12.38% | 1 | 702 | 1.56% |
| SPX281215P04400000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 248.26 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 1.56% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
© 2024 Yahoo. All rights reserved.