S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4425.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 613.54 | 890.20 | 908.40 | 0.00 | - | 5 | 1,281 | 65.83% |
| SPXW240628C04425000 | 2024-05-30 1:05PM EDT | 2024-06-28 | 871.89 | 870.00 | 885.30 | +22.62 | +2.66% | 1 | 88 | 51.13% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 2024-07-19 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 2024-07-31 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 42.20% |
| SPXW240816C04425000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 847.68 | 891.40 | 929.50 | 0.00 | - | 1 | 1 | 39.75% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 2024-08-30 | 741.72 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 2024-09-20 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 36.26% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 2024-09-30 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 0.00% |
| SPX241018C04425000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 953.48 | 930.70 | 980.20 | 0.00 | - | 1 | 148 | 35.70% |
| SPXW241031C04425000 | 2024-05-16 1:04PM EDT | 2024-10-31 | 999.17 | 943.30 | 985.70 | 0.00 | - | - | 1 | 34.74% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 785.36 | 994.00 | 1,008.70 | 0.00 | - | 2 | 481 | 35.52% |
| SPX241220C04425000 | 2024-03-26 2:17PM EDT | 2024-12-20 | 993.05 | 842.80 | 860.90 | 0.00 | - | 434 | 720 | 13.63% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 2024-12-31 | 897.44 | 984.80 | 1,030.50 | 0.00 | - | 2 | 1 | 33.37% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 855.05 | 1,027.80 | 1,058.10 | 0.00 | - | 1 | 17 | 34.38% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 2025-02-21 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 27.55% |
| SPX250321C04425000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 841.05 | 1,073.10 | 1,096.70 | 0.00 | - | 2 | 2 | 33.19% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 2025-04-17 | 863.12 | 1,082.20 | 1,124.70 | 0.00 | - | - | 15 | 33.61% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 915.17 | 1,112.30 | 1,130.20 | 0.00 | - | 16 | 22 | 31.01% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607P04425000 | 2024-05-31 1:14PM EDT | 2024-06-07 | 0.21 | 0.05 | 0.20 | -0.19 | -47.50% | 120 | 244 | 48.39% |
| SPXW240614P04425000 | 2024-05-29 10:08AM EDT | 2024-06-14 | 1.05 | 0.45 | 0.70 | 0.00 | - | 1 | 62 | 37.45% |
| SPX240621P04425000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 1.40 | 0.95 | 1.25 | -0.15 | -9.68% | 1 | 5,052 | 32.39% |
| SPXW240628P04425000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 2.45 | 1.55 | 1.80 | 0.00 | - | 39 | 950 | 29.25% |
| SPXW240719P04425000 | 2024-05-31 2:25PM EDT | 2024-07-19 | 5.24 | 3.80 | 4.10 | -0.16 | -2.96% | 12 | 291 | 24.79% |
| SPXW240731P04425000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 7.93 | 5.30 | 5.80 | 0.00 | - | 1 | 690 | 23.50% |
| SPXW240816P04425000 | 2024-05-31 2:25PM EDT | 2024-08-16 | 10.11 | 7.80 | 8.20 | -0.09 | -0.88% | 12 | 119 | 22.24% |
| SPXW240830P04425000 | 2024-05-31 10:46AM EDT | 2024-08-30 | 13.97 | 9.90 | 10.60 | +0.52 | +3.87% | 3 | 211 | 21.49% |
| SPX240920P04425000 | 2024-05-31 3:42PM EDT | 2024-09-20 | 15.70 | 13.70 | 14.10 | -2.40 | -13.26% | 10 | 2,627 | 20.54% |
| SPXW240930P04425000 | 2024-05-30 3:42PM EDT | 2024-09-30 | 19.45 | 15.10 | 16.00 | 0.00 | - | 1 | 610 | 20.23% |
| SPX241018P04425000 | 2024-05-23 2:11PM EDT | 2024-10-18 | 22.90 | 18.70 | 19.60 | 0.00 | - | 2 | 986 | 19.78% |
| SPXW241031P04425000 | 2024-05-20 12:35PM EDT | 2024-10-31 | 21.15 | 20.90 | 21.90 | 0.00 | - | 46 | 121 | 19.43% |
| SPX241115P04425000 | 2024-05-29 4:08PM EDT | 2024-11-15 | 30.20 | 25.70 | 26.20 | 0.00 | - | 10 | 6,186 | 19.38% |
| SPX241220P04425000 | 2024-05-29 1:17PM EDT | 2024-12-20 | 37.16 | 32.70 | 33.30 | 0.00 | - | 120 | 3,139 | 18.78% |
| SPXW241231P04425000 | 2024-05-30 3:35PM EDT | 2024-12-31 | 40.04 | 34.30 | 35.60 | 0.00 | - | 100 | 291 | 18.63% |
| SPX250117P04425000 | 2024-05-30 3:08PM EDT | 2025-01-17 | 42.64 | 37.70 | 38.30 | 0.00 | - | 4 | 3,819 | 18.31% |
| SPX250221P04425000 | 2024-05-31 9:30AM EDT | 2025-02-21 | 50.01 | 45.00 | 45.70 | +4.25 | +9.29% | 1 | 552 | 17.96% |
| SPX250321P04425000 | 2024-05-28 10:54AM EDT | 2025-03-21 | 52.41 | 51.40 | 52.30 | 0.00 | - | 90 | 255 | 17.81% |
| SPXW250331P04425000 | 2024-05-23 10:24AM EDT | 2025-03-31 | 54.40 | 53.70 | 54.50 | 0.00 | - | 110 | 220 | 17.74% |
| SPX250417P04425000 | 2024-05-22 3:34PM EDT | 2025-04-17 | 58.15 | 57.60 | 58.30 | 0.00 | - | 2 | 208 | 17.64% |
| SPX250516P04425000 | 2024-05-29 9:35AM EDT | 2025-05-16 | 70.20 | 63.80 | 64.60 | 0.00 | - | 1 | 3 | 17.47% |
| SPX250620P04425000 | 2024-04-29 4:11PM EDT | 2025-06-20 | 101.13 | 77.10 | 78.40 | 0.00 | - | 14 | 23 | 17.81% |
© 2024 Yahoo. All rights reserved.