S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4650.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04650000 | 2024-05-31 1:04PM EDT | 2024-06-03 | 556.79 | 630.10 | 641.90 | -29.78 | -5.08% | 1 | 1 | 105.33% |
| SPXW240604C04650000 | 2024-05-30 4:06PM EDT | 2024-06-04 | 557.65 | 631.80 | 641.30 | -29.52 | -5.03% | 1 | 1 | 87.13% |
| SPXW240606C04650000 | 2024-05-31 11:31AM EDT | 2024-06-06 | 559.22 | 633.00 | 643.30 | +559.22 | - | 1 | 0 | 69.88% |
| SPXW240607C04650000 | 2024-05-31 10:40AM EDT | 2024-06-07 | 570.20 | 634.20 | 645.80 | -104.85 | -15.53% | 4 | 51 | 66.11% |
| SPXW240614C04650000 | 2024-05-29 9:48AM EDT | 2024-06-14 | 626.49 | 637.20 | 650.40 | 0.00 | - | 3 | 10 | 52.17% |
| SPXW240618C04650000 | 2024-05-31 9:58AM EDT | 2024-06-18 | 601.47 | 636.60 | 654.90 | +601.47 | - | 1 | 0 | 47.94% |
| SPXW240620C04650000 | 2024-05-21 2:49PM EDT | 2024-06-20 | 681.86 | 638.00 | 655.20 | 0.00 | - | - | 2 | 45.49% |
| SPX240621C04650000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 599.80 | 644.80 | 652.70 | 0.00 | - | 3 | 7,421 | 43.17% |
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 674.87 | 641.20 | 660.80 | 0.00 | - | - | 1 | 41.85% |
| SPXW240628C04650000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 652.94 | 647.10 | 660.70 | 0.00 | - | 2 | 389 | 40.23% |
| SPXW240705C04650000 | 2024-05-24 9:56AM EDT | 2024-07-05 | 658.31 | 651.40 | 667.70 | 0.00 | - | 2 | 2 | 38.03% |
| SPX240719C04650000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 713.12 | 665.50 | 676.10 | 0.00 | - | 1 | 2,873 | 34.06% |
| SPXW240726C04650000 | 2024-05-30 11:13AM EDT | 2024-07-26 | 638.87 | 665.40 | 688.30 | 0.00 | - | 10 | 110 | 34.41% |
| SPXW240731C04650000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 705.96 | 671.60 | 689.10 | 0.00 | - | 10 | 12 | 33.10% |
| SPX240816C04650000 | 2024-04-19 10:11AM EDT | 2024-08-16 | 482.96 | 713.60 | 726.30 | 0.00 | - | 3 | 2,860 | 35.39% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 587.10 | 697.90 | 702.90 | 0.00 | - | 3 | 4,879 | 26.24% |
| SPXW240930C04650000 | 2024-05-29 9:48AM EDT | 2024-09-30 | 713.60 | 715.10 | 738.40 | 0.00 | - | 1 | 772 | 29.47% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 28.76% |
| SPXW241031C04650000 | 2024-05-29 3:52PM EDT | 2024-10-31 | 744.32 | 738.20 | 769.80 | 0.00 | - | - | 1 | 29.46% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 30.64% |
| SPX241220C04650000 | 2024-05-23 10:17AM EDT | 2024-12-20 | 827.04 | 792.80 | 798.00 | 0.00 | - | 78 | 2,967 | 27.91% |
| SPXW241231C04650000 | 2024-05-23 4:43AM EDT | 2024-12-31 | 852.35 | 788.40 | 819.90 | 0.00 | - | 1 | 39 | 28.92% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 837.80 | 844.40 | 0.00 | - | 4 | 378 | 29.66% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 893.83 | 858.00 | 874.40 | 0.00 | - | 1 | 206 | 28.23% |
| SPXW250331C04650000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 898.21 | 852.20 | 897.30 | 0.00 | - | 1 | 16 | 29.21% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 2025-05-16 | 940.00 | 873.00 | 945.00 | 0.00 | - | 8 | 1 | 29.97% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 28.39% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04650000 | 2024-05-31 4:12PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,401 | 2,225 | 54.88% |
| SPXW240604P04650000 | 2024-05-31 3:47PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 103 | 95 | 49.27% |
| SPXW240605P04650000 | 2024-05-31 4:09PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 2,375 | 669 | 43.85% |
| SPXW240606P04650000 | 2024-05-31 3:16PM EDT | 2024-06-06 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 195 | 438 | 40.14% |
| SPXW240607P04650000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 698 | 558 | 37.33% |
| SPXW240610P04650000 | 2024-05-31 4:04PM EDT | 2024-06-10 | 0.24 | 0.15 | 0.40 | -0.40 | -62.50% | 86 | 204 | 31.43% |
| SPXW240611P04650000 | 2024-05-31 4:07PM EDT | 2024-06-11 | 0.35 | 0.25 | 0.50 | -0.50 | -58.82% | 10 | 214 | 30.58% |
| SPXW240612P04650000 | 2024-05-31 2:58PM EDT | 2024-06-12 | 0.70 | 0.50 | 0.70 | -0.50 | -41.67% | 206 | 94 | 30.33% |
| SPXW240613P04650000 | 2024-05-31 2:00PM EDT | 2024-06-13 | 1.17 | 0.60 | 0.85 | -0.20 | -14.60% | 2 | 11 | 29.74% |
| SPXW240614P04650000 | 2024-05-31 10:51AM EDT | 2024-06-14 | 1.50 | 0.75 | 1.00 | -0.20 | -11.76% | 60 | 1,197 | 29.17% |
| SPXW240617P04650000 | 2024-05-31 10:53AM EDT | 2024-06-17 | 1.10 | 0.95 | 1.20 | -0.95 | -46.34% | 486 | 73 | 26.94% |
| SPXW240618P04650000 | 2024-05-30 1:17PM EDT | 2024-06-18 | 1.95 | 1.10 | 1.35 | 0.00 | - | 6 | 275 | 26.55% |
| SPXW240620P04650000 | 2024-05-31 11:02AM EDT | 2024-06-20 | 2.37 | 1.35 | 1.65 | -0.18 | -7.06% | 50 | 81 | 25.83% |
| SPX240621P04650000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.80 | 1.50 | 1.80 | -0.60 | -25.00% | 3,787 | 26,162 | 25.49% |
| SPXW240624P04650000 | 2024-05-31 2:44PM EDT | 2024-06-24 | 2.80 | 1.75 | 2.00 | -0.19 | -6.35% | 86 | 244 | 24.14% |
| SPXW240625P04650000 | 2024-05-28 9:34AM EDT | 2024-06-25 | 2.32 | 1.85 | 2.15 | 0.00 | - | 10 | 46 | 23.89% |
| SPXW240626P04650000 | 2024-05-23 2:23PM EDT | 2024-06-26 | 4.10 | 2.05 | 2.35 | 0.00 | - | 5 | 54 | 23.72% |
| SPXW240627P04650000 | 2024-05-28 2:21PM EDT | 2024-06-27 | 3.15 | 2.20 | 2.55 | 0.00 | - | 2 | 4 | 23.56% |
| SPXW240628P04650000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 2.75 | 2.40 | 2.65 | -1.55 | -36.05% | 311 | 16,379 | 23.26% |
| SPXW240701P04650000 | 2024-05-30 3:45PM EDT | 2024-07-01 | 4.52 | 2.60 | 2.90 | 0.00 | - | 1 | 54 | 22.38% |
| SPXW240703P04650000 | 2024-05-30 3:48PM EDT | 2024-07-03 | 5.15 | 2.85 | 3.20 | 0.00 | - | 2 | 17 | 22.02% |
| SPXW240705P04650000 | 2024-05-31 3:27PM EDT | 2024-07-05 | 4.35 | 3.20 | 3.50 | -0.85 | -16.35% | 31 | 214 | 21.68% |
| SPXW240708P04650000 | 2024-05-30 3:59PM EDT | 2024-07-08 | 5.60 | 3.50 | 3.90 | 0.00 | - | 16 | 15 | 21.17% |
| SPXW240710P04650000 | 2024-05-31 12:21PM EDT | 2024-07-10 | 7.13 | 3.90 | 4.40 | +0.73 | +11.41% | 8 | 45 | 21.05% |
| SPXW240711P04650000 | 2024-05-30 10:07AM EDT | 2024-07-11 | 6.55 | 2.80 | 6.40 | 0.00 | - | 1 | 1 | 22.27% |
| SPXW240712P04650000 | 2024-05-31 10:06AM EDT | 2024-07-12 | 6.41 | 4.60 | 4.90 | -0.99 | -13.38% | 4 | 359 | 20.93% |
| SPX240719P04650000 | 2024-05-31 4:00PM EDT | 2024-07-19 | 6.27 | 5.70 | 6.20 | -2.53 | -28.75% | 343 | 6,469 | 20.21% |
| SPXW240726P04650000 | 2024-05-30 11:42AM EDT | 2024-07-26 | 7.90 | 7.20 | 7.80 | -2.20 | -21.78% | 2 | 25 | 19.75% |
| SPXW240731P04650000 | 2024-05-31 3:34PM EDT | 2024-07-31 | 9.03 | 8.40 | 8.90 | -2.22 | -19.73% | 246 | 831 | 19.42% |
| SPXW240816P04650000 | 2024-05-31 1:16PM EDT | 2024-08-16 | 16.98 | 12.10 | 12.50 | +1.08 | +6.79% | 49 | 145 | 18.58% |
| SPXW240830P04650000 | 2024-05-30 10:21AM EDT | 2024-08-30 | 19.50 | 15.40 | 15.80 | 0.00 | - | 4 | 564 | 18.04% |
| SPX240920P04650000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 25.27 | 20.60 | 21.10 | +0.17 | +0.68% | 3 | 9,580 | 17.48% |
| SPXW240930P04650000 | 2024-05-31 11:10AM EDT | 2024-09-30 | 29.80 | 23.00 | 23.60 | +0.70 | +2.41% | 2 | 508 | 17.25% |
| SPXW241018P04650000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 34.05 | 27.70 | 28.80 | 0.00 | - | 6 | 11 | 17.01% |
| SPXW241031P04650000 | 2024-05-29 12:33PM EDT | 2024-10-31 | 35.50 | 31.10 | 31.70 | 0.00 | - | 90 | 217 | 16.73% |
| SPX241115P04650000 | 2024-05-31 12:23PM EDT | 2024-11-15 | 48.95 | 37.20 | 37.70 | +6.83 | +16.22% | 47 | 3,877 | 16.83% |
| SPX241220P04650000 | 2024-05-31 11:08AM EDT | 2024-12-20 | 57.10 | 46.70 | 47.40 | +3.17 | +5.88% | 2 | 11,216 | 16.47% |
| SPXW241231P04650000 | 2024-05-30 3:58PM EDT | 2024-12-31 | 58.40 | 48.90 | 49.80 | +1.08 | +1.88% | 1 | 1,368 | 16.31% |
| SPX250117P04650000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 56.79 | 52.70 | 53.90 | -2.46 | -4.15% | 27 | 826 | 16.13% |
| SPX250221P04650000 | 2024-05-31 3:38PM EDT | 2025-02-21 | 69.47 | 61.90 | 63.30 | -0.23 | -0.33% | 18 | 484 | 15.92% |
| SPX250321P04650000 | 2024-05-31 3:17PM EDT | 2025-03-21 | 79.05 | 70.50 | 71.50 | +1.97 | +2.56% | 156 | 1,319 | 15.84% |
| SPXW250331P04650000 | 2024-05-31 1:52PM EDT | 2025-03-31 | 84.19 | 73.20 | 74.30 | +10.75 | +14.64% | 18 | 69 | 15.81% |
| SPX250417P04650000 | 2024-05-31 3:30PM EDT | 2025-04-17 | 85.90 | 77.40 | 79.30 | +1.00 | +1.18% | 45 | 463 | 15.78% |
| SPX250516P04650000 | 2024-05-31 3:32PM EDT | 2025-05-16 | 93.84 | 85.00 | 87.30 | +8.94 | +10.53% | 3 | 206 | 15.70% |
| SPX250620P04650000 | 2024-05-29 10:15AM EDT | 2025-06-20 | 100.74 | 94.20 | 95.90 | 0.00 | - | 1 | 1,344 | 15.56% |
| SPX251219P04650000 | 2024-05-30 1:32PM EDT | 2025-12-19 | 143.30 | 137.30 | 139.80 | 0.00 | - | 1 | 43 | 15.16% |
© 2024 Yahoo. All rights reserved.