S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4575.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04575000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 671.90 | 718.40 | 728.00 | +185.83 | +38.23% | 1 | 879 | 47.40% |
| SPXW240628C04575000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 749.68 | 721.10 | 736.00 | 0.00 | - | 1 | 114 | 44.03% |
| SPXW240705C04575000 | 2024-05-29 9:59AM EDT | 2024-07-05 | 722.57 | 714.00 | 753.10 | 0.00 | - | - | 1 | 44.59% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 2024-07-19 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 706.00 | 746.50 | 784.60 | 0.00 | - | 164 | 644 | 35.42% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 2024-08-30 | 599.93 | 781.70 | 815.50 | 0.00 | - | - | 1 | 37.04% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 2024-09-20 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 2024-09-30 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 669.52 | 773.50 | 781.00 | 0.00 | - | 2 | 600 | 25.74% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 648.95 | 855.10 | 870.10 | 0.00 | - | 1 | 1,256 | 32.51% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 878.73 | 859.70 | 865.70 | 0.00 | - | 1,030 | 3,688 | 29.18% |
| SPXW241231C04575000 | 2024-05-20 11:14AM EDT | 2024-12-31 | 910.68 | 837.00 | 909.00 | 0.00 | - | 1 | 2 | 31.95% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 747.51 | 875.90 | 896.70 | 0.00 | - | 1 | 333 | 29.79% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 2025-02-21 | 775.07 | 873.20 | 881.80 | 0.00 | - | 2 | 1 | 26.67% |
| SPX250321C04575000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 894.79 | 899.70 | 963.60 | 0.00 | - | 10 | 5 | 30.88% |
| SPX250620C04575000 | 2024-05-21 12:55PM EDT | 2025-06-20 | 1,020.77 | 985.40 | 1,003.30 | 0.00 | - | 1 | 30 | 29.23% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04575000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 593 | 7,078 | 61.33% |
| SPXW240604P04575000 | 2024-05-31 3:04PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2,200 | 1,001 | 51.76% |
| SPXW240605P04575000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 47 | 31 | 48.98% |
| SPXW240607P04575000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 189 | 328 | 40.87% |
| SPXW240614P04575000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 0.90 | 0.65 | 0.90 | -0.60 | -40.00% | 2 | 173 | 32.02% |
| SPXW240621P04575000 | 2024-05-29 3:20PM EDT | 2024-06-21 | 2.25 | 1.35 | 1.60 | 0.00 | - | 46 | 349 | 27.84% |
| SPXW240628P04575000 | 2024-05-31 3:20PM EDT | 2024-06-28 | 2.75 | 2.05 | 2.30 | -0.75 | -21.43% | 383 | 3,568 | 25.24% |
| SPXW240705P04575000 | 2024-05-31 12:17PM EDT | 2024-07-05 | 4.90 | 2.75 | 2.95 | +0.35 | +7.69% | 4 | 40 | 23.37% |
| SPXW240719P04575000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 6.60 | 5.00 | 5.50 | 0.00 | - | 15 | 486 | 21.84% |
| SPXW240731P04575000 | 2024-05-28 9:41AM EDT | 2024-07-31 | 8.30 | 7.10 | 7.70 | 0.00 | - | 5 | 421 | 20.81% |
| SPX240816P04575000 | 2024-05-30 1:49PM EDT | 2024-08-16 | 12.53 | 10.10 | 10.80 | 0.00 | - | 12 | 1,196 | 19.81% |
| SPXW240830P04575000 | 2024-05-31 2:24PM EDT | 2024-08-30 | 16.95 | 13.20 | 13.70 | +1.43 | +9.21% | 4 | 276 | 19.18% |
| SPX240920P04575000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 22.20 | 17.90 | 18.30 | +0.60 | +2.78% | 1 | 4,487 | 18.49% |
| SPXW240930P04575000 | 2024-05-31 10:23AM EDT | 2024-09-30 | 27.06 | 20.00 | 20.50 | +2.98 | +12.38% | 3 | 75 | 18.22% |
| SPX241018P04575000 | 2024-05-23 4:14PM EDT | 2024-10-18 | 28.07 | 24.00 | 25.00 | 0.00 | - | 19 | 592 | 17.89% |
| SPXW241031P04575000 | 2024-05-30 3:48PM EDT | 2024-10-31 | 33.85 | 26.80 | 27.90 | 0.00 | - | 63 | 105 | 17.63% |
| SPX241115P04575000 | 2024-05-31 4:06PM EDT | 2024-11-15 | 33.07 | 32.70 | 33.20 | -3.80 | -10.31% | 26 | 2,347 | 17.67% |
| SPX241220P04575000 | 2024-05-31 3:18PM EDT | 2024-12-20 | 47.07 | 41.20 | 41.90 | +0.82 | +1.77% | 11 | 6,352 | 17.23% |
| SPXW241231P04575000 | 2024-05-31 10:49AM EDT | 2024-12-31 | 52.42 | 43.50 | 44.10 | +4.22 | +8.76% | 9 | 1,412 | 17.05% |
| SPX250117P04575000 | 2024-05-30 12:23PM EDT | 2025-01-17 | 52.78 | 47.10 | 47.80 | 0.00 | - | 5 | 2,185 | 16.84% |
| SPX250221P04575000 | 2024-05-31 2:47PM EDT | 2025-02-21 | 63.34 | 55.20 | 56.70 | +6.29 | +11.03% | 26 | 381 | 16.60% |
| SPX250321P04575000 | 2024-05-31 2:33PM EDT | 2025-03-21 | 73.04 | 62.70 | 64.20 | +3.02 | +4.31% | 485 | 899 | 16.49% |
| SPXW250331P04575000 | 2024-05-20 1:34PM EDT | 2025-03-31 | 65.40 | 62.60 | 70.50 | 0.00 | - | 6 | 16 | 16.77% |
| SPX250417P04575000 | 2024-05-24 11:32AM EDT | 2025-04-17 | 70.23 | 66.20 | 75.00 | 0.00 | - | 33 | 66 | 16.70% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 116.61 | 77.10 | 79.00 | 0.00 | - | 10 | 0 | 16.30% |
| SPX250620P04575000 | 2024-05-22 10:44AM EDT | 2025-06-20 | 84.00 | 85.10 | 87.50 | 0.00 | - | 1 | 23 | 16.17% |
© 2024 Yahoo. All rights reserved.