S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4675.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240607C04675000 | 2024-05-30 3:59PM EDT | 2024-06-07 | 569.29 | 609.30 | 620.80 | 0.00 | - | 1 | 40 | 59.21% |
| SPXW240610C04675000 | 2024-05-30 3:59PM EDT | 2024-06-10 | 561.50 | 608.80 | 622.10 | -8.14 | -1.43% | 1 | 1 | 55.26% |
| SPXW240614C04675000 | 2024-05-30 3:26PM EDT | 2024-06-14 | 577.07 | 612.30 | 625.50 | 0.00 | - | 15 | 15 | 48.73% |
| SPX240621C04675000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 575.35 | 618.90 | 628.60 | 0.00 | - | 2 | 6,764 | 41.21% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240705C04675000 | 2024-05-31 2:59PM EDT | 2024-07-05 | 574.15 | 626.70 | 643.30 | -71.84 | -11.12% | 1 | 1 | 36.54% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 2024-07-19 | 571.63 | 583.30 | 601.50 | 0.00 | - | 1 | 507 | 0.00% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 2024-08-16 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 0.00% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 2024-08-30 | 471.04 | 735.30 | 744.00 | 0.00 | - | - | 0 | 37.08% |
| SPX240920C04675000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 653.40 | 684.40 | 708.80 | 0.00 | - | 1 | 721 | 29.31% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 2024-09-30 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPX241018C04675000 | 2024-05-08 11:27AM EDT | 2024-10-18 | 641.24 | 696.60 | 747.70 | 0.00 | - | 18 | 417 | 30.26% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 2024-11-15 | 613.99 | 764.10 | 779.00 | 0.00 | - | 2 | 1,005 | 30.45% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 735.87 | 770.50 | 775.80 | 0.00 | - | 1 | 2,491 | 27.44% |
| SPXW241231C04675000 | 2024-05-30 3:12PM EDT | 2024-12-31 | 752.21 | 762.10 | 802.40 | 0.00 | - | 2 | 40 | 28.80% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 603.64 | 851.30 | 854.00 | 0.00 | - | 178 | 0 | 31.49% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 2025-02-21 | 631.76 | 871.00 | 885.80 | 0.00 | - | 2 | 0 | 31.45% |
| SPX250321C04675000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 816.46 | 813.60 | 877.90 | 0.00 | - | 2 | 31 | 29.42% |
| SPXW250331C04675000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 877.09 | 829.80 | 875.70 | 0.00 | - | 1 | 7 | 28.80% |
| SPX250516C04675000 | 2024-05-20 12:20PM EDT | 2025-05-16 | 924.02 | 852.00 | 924.00 | 0.00 | - | - | 1 | 29.60% |
| SPX250620C04675000 | 2024-05-21 12:32PM EDT | 2025-06-20 | 940.15 | 902.80 | 920.60 | 0.00 | - | 1 | 52 | 28.04% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04675000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 497 | 1,429 | 45.61% |
| SPXW240604P04675000 | 2024-05-31 3:58PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1,199 | 321 | 41.02% |
| SPXW240605P04675000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 1,149 | 271 | 37.72% |
| SPXW240606P04675000 | 2024-05-31 2:44PM EDT | 2024-06-06 | 0.30 | 0.05 | 0.25 | -0.10 | -25.00% | 58 | 35 | 35.23% |
| SPXW240607P04675000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.30 | -0.40 | -66.67% | 60 | 1,251 | 33.23% |
| SPXW240610P04675000 | 2024-05-31 1:56PM EDT | 2024-06-10 | 0.50 | 0.15 | 0.40 | -0.20 | -28.57% | 37 | 24 | 28.69% |
| SPXW240614P04675000 | 2024-05-30 11:02AM EDT | 2024-06-14 | 1.71 | 0.80 | 1.05 | 0.00 | - | 6 | 62 | 27.23% |
| SPX240621P04675000 | 2024-05-31 12:29PM EDT | 2024-06-21 | 3.10 | 1.55 | 1.85 | +0.65 | +26.53% | 122 | 7,843 | 24.06% |
| SPXW240628P04675000 | 2024-05-31 1:10PM EDT | 2024-06-28 | 4.50 | 2.55 | 2.80 | +0.48 | +11.94% | 75 | 1,892 | 22.21% |
| SPXW240705P04675000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 4.70 | 3.40 | 3.80 | 0.00 | - | 15 | 144 | 20.89% |
| SPXW240712P04675000 | 2024-05-29 3:59PM EDT | 2024-07-12 | 7.60 | 4.90 | 5.30 | 0.00 | - | 102 | 117 | 20.24% |
| SPX240719P04675000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 7.07 | 6.10 | 6.60 | -1.48 | -17.31% | 8 | 1,513 | 19.54% |
| SPXW240731P04675000 | 2024-05-31 3:49PM EDT | 2024-07-31 | 10.48 | 8.90 | 9.40 | -2.02 | -16.16% | 2 | 424 | 18.82% |
| SPX240816P04675000 | 2024-05-29 3:29PM EDT | 2024-08-16 | 15.60 | 12.60 | 13.00 | 0.00 | - | 46 | 2,308 | 18.01% |
| SPXW240830P04675000 | 2024-05-24 9:57AM EDT | 2024-08-30 | 18.90 | 16.00 | 16.90 | 0.00 | - | 20 | 411 | 17.65% |
| SPXW240920P04675000 | 2024-05-31 12:12PM EDT | 2024-09-20 | 30.22 | 21.90 | 22.50 | +2.92 | +10.70% | 1 | 278 | 17.14% |
| SPXW240930P04675000 | 2024-05-29 4:14PM EDT | 2024-09-30 | 29.51 | 24.10 | 24.70 | 0.00 | - | 150 | 1,217 | 16.84% |
| SPX241018P04675000 | 2024-05-31 3:27PM EDT | 2024-10-18 | 33.86 | 29.20 | 29.70 | -2.85 | -7.76% | 1 | 2,527 | 16.58% |
| SPXW241031P04675000 | 2024-05-29 3:44PM EDT | 2024-10-31 | 36.50 | 32.50 | 33.10 | 0.00 | - | 12 | 17 | 16.38% |
| SPX241115P04675000 | 2024-05-31 12:23PM EDT | 2024-11-15 | 51.25 | 38.60 | 39.80 | +9.81 | +23.67% | 38 | 1,997 | 16.56% |
| SPX241220P04675000 | 2024-05-31 2:38PM EDT | 2024-12-20 | 57.70 | 48.60 | 49.40 | +3.60 | +6.65% | 5 | 3,333 | 16.18% |
| SPXW241231P04675000 | 2024-05-31 12:00PM EDT | 2024-12-31 | 62.81 | 50.70 | 52.20 | +9.55 | +17.93% | 9 | 278 | 16.06% |
| SPX250117P04675000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 61.98 | 54.80 | 56.10 | -0.40 | -0.64% | 25 | 1,835 | 15.86% |
| SPX250221P04675000 | 2024-05-31 3:33PM EDT | 2025-02-21 | 72.15 | 64.10 | 65.80 | +0.03 | +0.04% | 85 | 1,263 | 15.67% |
| SPX250321P04675000 | 2024-05-31 1:33PM EDT | 2025-03-21 | 85.05 | 73.20 | 74.10 | +4.85 | +6.05% | 21 | 1,490 | 15.60% |
| SPXW250331P04675000 | 2024-05-31 11:00AM EDT | 2025-03-31 | 87.65 | 72.50 | 81.00 | +4.85 | +5.86% | 27 | 68 | 15.89% |
| SPX250417P04675000 | 2024-05-31 2:33PM EDT | 2025-04-17 | 92.27 | 76.40 | 85.70 | +3.70 | +4.18% | 490 | 144 | 15.82% |
| SPX250516P04675000 | 2024-05-22 2:31PM EDT | 2025-05-16 | 91.60 | 83.30 | 94.70 | 0.00 | - | 1 | 37 | 15.79% |
| SPX250620P04675000 | 2024-05-29 9:46AM EDT | 2025-06-20 | 105.36 | 96.90 | 99.40 | 0.00 | - | 5 | 52 | 15.37% |
© 2024 Yahoo. All rights reserved.