S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4700.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04700000 | 2024-05-31 3:54PM EDT | 2024-06-03 | 568.83 | 580.20 | 591.60 | +568.83 | - | 25 | 0 | 97.87% |
| SPXW240604C04700000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 428.64 | 544.20 | 548.90 | 0.00 | - | - | 3 | 0.00% |
| SPXW240607C04700000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 536.37 | 584.30 | 595.80 | -69.63 | -11.49% | 8 | 80 | 61.75% |
| SPXW240614C04700000 | 2024-05-29 9:48AM EDT | 2024-06-14 | 576.86 | 587.40 | 600.60 | 0.00 | - | 3 | 4 | 48.97% |
| SPXW240617C04700000 | 2024-05-02 2:49PM EDT | 2024-06-17 | 400.20 | 587.20 | 601.70 | 0.00 | - | - | 1 | 44.72% |
| SPX240621C04700000 | 2024-05-31 2:19PM EDT | 2024-06-21 | 590.90 | 595.00 | 602.80 | +45.50 | +8.34% | 15 | 26,219 | 40.50% |
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 625.41 | 591.60 | 611.60 | 0.00 | - | - | 1 | 39.58% |
| SPXW240628C04700000 | 2024-05-31 1:27PM EDT | 2024-06-28 | 537.00 | 598.60 | 611.30 | -60.25 | -10.09% | 7 | 3,706 | 37.98% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 630.40 | 595.50 | 617.10 | 0.00 | - | - | 0 | 37.27% |
| SPXW240705C04700000 | 2024-05-23 12:12PM EDT | 2024-07-05 | 643.77 | 602.10 | 618.40 | 0.00 | - | 1 | 7 | 35.96% |
| SPXW240719C04700000 | 2024-05-29 2:33PM EDT | 2024-07-19 | 615.63 | 614.80 | 630.10 | 0.00 | - | 1 | 133 | 32.97% |
| SPXW240726C04700000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 596.08 | 616.80 | 639.60 | 0.00 | - | 10 | 18 | 32.72% |
| SPXW240731C04700000 | 2024-05-14 11:56AM EDT | 2024-07-31 | 584.24 | 623.20 | 640.80 | 0.00 | - | 1 | 17 | 31.55% |
| SPXW240816C04700000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 596.55 | 635.30 | 653.70 | -13.13 | -2.15% | 10 | 5 | 30.12% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 628.50 | 645.10 | 0.00 | - | 1 | 3 | 26.41% |
| SPX240920C04700000 | 2024-05-16 8:47AM EDT | 2024-09-20 | 704.10 | 670.20 | 676.30 | 0.00 | - | 1 | 3,253 | 27.77% |
| SPXW240930C04700000 | 2024-05-31 1:28PM EDT | 2024-09-30 | 618.00 | 668.50 | 691.70 | -96.00 | -13.45% | 1 | 689 | 28.36% |
| SPXW241018C04700000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 740.68 | 682.90 | 712.90 | 0.00 | - | - | 1 | 28.65% |
| SPX241115C04700000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 660.00 | 718.80 | 728.60 | 0.00 | - | 3 | 1,275 | 27.57% |
| SPX241220C04700000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 740.00 | 749.00 | 753.10 | +16.00 | +2.21% | 11 | 17,923 | 27.06% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 2024-12-31 | 717.08 | 744.30 | 776.30 | 0.00 | - | 1 | 346 | 28.15% |
| SPX250117C04700000 | 2024-05-13 11:34AM EDT | 2025-01-17 | 728.78 | 773.50 | 778.60 | 0.00 | - | 1 | 1,028 | 27.25% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 722.71 | 787.40 | 817.50 | 0.00 | - | 2 | 62 | 28.02% |
| SPX250321C04700000 | 2024-05-14 2:17PM EDT | 2025-03-21 | 787.15 | 815.50 | 832.40 | 0.00 | - | 16 | 1,103 | 27.59% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 2025-03-31 | 783.35 | 810.10 | 854.30 | 0.00 | - | 1 | 4 | 28.49% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 2025-04-17 | 731.08 | 828.00 | 864.40 | 0.00 | - | 1 | 1 | 28.32% |
| SPX250620C04700000 | 2024-05-24 1:54PM EDT | 2025-06-20 | 912.71 | 884.40 | 898.90 | 0.00 | - | 3 | 1,640 | 27.72% |
| SPX251219C04700000 | 2024-05-31 9:42AM EDT | 2025-12-19 | 988.24 | 981.20 | 1,045.80 | -36.76 | -3.59% | 1 | 3,223 | 29.25% |
| SPX261218C04700000 | 2024-05-24 11:23AM EDT | 2026-12-18 | 1,235.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,325 | 0.00% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX291221C04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 1,535.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04700000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 631 | 1,782 | 50.59% |
| SPXW240604P04700000 | 2024-05-31 4:05PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1,083 | 292 | 45.46% |
| SPXW240605P04700000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 1,381 | 767 | 40.48% |
| SPXW240606P04700000 | 2024-05-31 3:28PM EDT | 2024-06-06 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 531 | 777 | 37.06% |
| SPXW240607P04700000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.30 | -0.40 | -61.54% | 2,341 | 2,911 | 34.47% |
| SPXW240610P04700000 | 2024-05-31 3:09PM EDT | 2024-06-10 | 0.45 | 0.20 | 0.40 | -0.25 | -35.71% | 289 | 351 | 29.04% |
| SPXW240611P04700000 | 2024-05-31 4:07PM EDT | 2024-06-11 | 0.40 | 0.30 | 0.55 | -0.45 | -52.94% | 507 | 210 | 28.58% |
| SPXW240612P04700000 | 2024-05-31 2:35PM EDT | 2024-06-12 | 1.10 | 0.55 | 0.80 | -0.15 | -12.00% | 121 | 250 | 28.52% |
| SPXW240613P04700000 | 2024-05-31 2:36PM EDT | 2024-06-13 | 1.35 | 0.70 | 0.95 | -0.21 | -13.46% | 2 | 59 | 27.91% |
| SPXW240614P04700000 | 2024-05-31 3:15PM EDT | 2024-06-14 | 1.37 | 0.85 | 1.10 | -0.55 | -28.65% | 66 | 1,938 | 27.34% |
| SPXW240617P04700000 | 2024-05-31 4:02PM EDT | 2024-06-17 | 1.15 | 1.05 | 1.30 | -0.90 | -43.90% | 9 | 110 | 25.21% |
| SPXW240618P04700000 | 2024-05-31 2:43PM EDT | 2024-06-18 | 2.15 | 1.25 | 1.55 | -0.05 | -2.27% | 38 | 123 | 25.07% |
| SPXW240620P04700000 | 2024-05-31 3:32PM EDT | 2024-06-20 | 2.25 | 1.50 | 1.80 | -0.30 | -11.76% | 29 | 21 | 24.23% |
| SPX240621P04700000 | 2024-05-31 4:15PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.95 | -1.20 | -39.34% | 3,386 | 41,961 | 23.90% |
| SPXW240624P04700000 | 2024-05-31 2:33PM EDT | 2024-06-24 | 3.30 | 1.95 | 2.20 | -0.20 | -5.71% | 2 | 71 | 22.70% |
| SPXW240625P04700000 | 2024-05-30 2:54PM EDT | 2024-06-25 | 3.30 | 2.10 | 2.35 | -0.10 | -2.94% | 3 | 41 | 22.45% |
| SPXW240626P04700000 | 2024-05-31 3:11PM EDT | 2024-06-26 | 3.30 | 2.30 | 2.60 | -0.90 | -21.43% | 2 | 36 | 22.35% |
| SPXW240627P04700000 | 2024-05-31 3:10PM EDT | 2024-06-27 | 3.70 | 2.45 | 2.80 | -0.80 | -17.78% | 3 | 23 | 22.18% |
| SPXW240628P04700000 | 2024-05-31 4:08PM EDT | 2024-06-28 | 2.84 | 2.70 | 2.95 | -1.76 | -38.26% | 765 | 8,972 | 21.95% |
| SPXW240701P04700000 | 2024-05-31 2:43PM EDT | 2024-07-01 | 4.50 | 2.90 | 3.30 | -1.10 | -19.64% | 17 | 40 | 21.22% |
| SPXW240702P04700000 | 2024-05-31 3:11PM EDT | 2024-07-02 | 4.50 | 3.10 | 3.50 | -1.00 | -18.18% | 6 | 4 | 21.08% |
| SPXW240703P04700000 | 2024-05-31 2:43PM EDT | 2024-07-03 | 5.00 | 3.20 | 3.60 | -0.80 | -13.79% | 2 | 79 | 20.85% |
| SPXW240705P04700000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 4.30 | 3.70 | 4.00 | -2.20 | -33.85% | 24 | 1,866 | 20.60% |
| SPXW240708P04700000 | 2024-05-30 9:34AM EDT | 2024-07-08 | 6.47 | 3.90 | 4.40 | 0.00 | - | 2 | 2 | 20.08% |
| SPXW240709P04700000 | 2024-05-31 10:30AM EDT | 2024-07-09 | 6.87 | 2.50 | 6.20 | +6.87 | - | 7 | - | 21.13% |
| SPXW240710P04700000 | 2024-05-31 3:41PM EDT | 2024-07-10 | 5.80 | 4.40 | 4.90 | -1.40 | -19.44% | 7 | 31 | 19.95% |
| SPXW240711P04700000 | 2024-05-29 1:43PM EDT | 2024-07-11 | 7.80 | 3.30 | 7.00 | 0.00 | - | 2 | 7 | 21.09% |
| SPXW240712P04700000 | 2024-05-31 3:49PM EDT | 2024-07-12 | 6.40 | 5.20 | 5.60 | -1.67 | -20.69% | 9 | 1,023 | 19.94% |
| SPXW240719P04700000 | 2024-05-31 2:42PM EDT | 2024-07-19 | 9.60 | 6.60 | 7.10 | -0.17 | -1.74% | 30 | 35,053 | 19.31% |
| SPXW240726P04700000 | 2024-05-31 3:08PM EDT | 2024-07-26 | 10.35 | 8.10 | 8.70 | -0.75 | -6.76% | 37 | 242 | 18.81% |
| SPXW240731P04700000 | 2024-05-31 2:57PM EDT | 2024-07-31 | 12.80 | 9.40 | 9.80 | -1.12 | -8.05% | 179 | 1,057 | 18.47% |
| SPXW240816P04700000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 15.15 | 13.50 | 14.00 | -3.55 | -18.98% | 51 | 540 | 17.81% |
| SPXW240830P04700000 | 2024-05-31 3:59PM EDT | 2024-08-30 | 17.90 | 17.20 | 17.60 | -3.80 | -17.51% | 69 | 691 | 17.32% |
| SPX240920P04700000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 25.90 | 22.90 | 23.40 | -3.45 | -11.75% | 441 | 25,870 | 16.83% |
| SPXW240930P04700000 | 2024-05-29 3:24PM EDT | 2024-09-30 | 30.08 | 25.40 | 26.00 | +0.89 | +3.05% | 601 | 2,861 | 16.60% |
| SPXW241018P04700000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 37.25 | 30.50 | 31.60 | 0.00 | - | 6 | 11 | 16.41% |
| SPXW241031P04700000 | 2024-05-31 2:07PM EDT | 2024-10-31 | 41.80 | 34.00 | 34.70 | +2.57 | +6.55% | 1 | 42 | 16.15% |
| SPX241115P04700000 | 2024-05-31 1:18PM EDT | 2024-11-15 | 49.31 | 40.50 | 41.40 | +3.84 | +8.45% | 26 | 7,326 | 16.30% |
| SPX241220P04700000 | 2024-05-31 3:21PM EDT | 2024-12-20 | 57.88 | 50.80 | 51.60 | +1.35 | +2.39% | 55 | 26,567 | 15.98% |
| SPXW241231P04700000 | 2024-05-31 11:51AM EDT | 2024-12-31 | 65.15 | 53.20 | 54.00 | +2.93 | +4.71% | 6 | 1,572 | 15.81% |
| SPX250117P04700000 | 2024-05-31 2:03PM EDT | 2025-01-17 | 68.00 | 57.30 | 58.40 | +2.58 | +3.94% | 20 | 12,836 | 15.65% |
| SPX250221P04700000 | 2024-05-30 2:52PM EDT | 2025-02-21 | 74.77 | 66.90 | 68.30 | 0.00 | - | 19 | 1,323 | 15.47% |
| SPX250321P04700000 | 2024-05-31 3:34PM EDT | 2025-03-21 | 82.80 | 75.90 | 76.90 | -1.14 | -1.36% | 1,124 | 8,308 | 15.41% |
| SPXW250331P04700000 | 2024-05-31 2:13PM EDT | 2025-03-31 | 81.62 | 78.70 | 79.80 | -3.40 | -4.00% | 50 | 446 | 15.38% |
| SPX250417P04700000 | 2024-05-31 2:04PM EDT | 2025-04-17 | 95.73 | 83.40 | 84.70 | +4.06 | +4.43% | 40 | 2,489 | 15.34% |
| SPX250516P04700000 | 2024-05-24 11:24AM EDT | 2025-05-16 | 90.72 | 91.00 | 93.40 | 0.00 | - | 1 | 323 | 15.30% |
| SPX250620P04700000 | 2024-05-31 2:24PM EDT | 2025-06-20 | 102.27 | 100.50 | 102.20 | -8.03 | -7.28% | 230 | 7,646 | 15.17% |
| SPX251219P04700000 | 2024-05-31 9:42AM EDT | 2025-12-19 | 151.54 | 144.90 | 147.50 | -5.56 | -3.54% | 1 | 8,985 | 14.82% |
| SPX261218P04700000 | 2024-05-30 12:04PM EDT | 2026-12-18 | 214.00 | 150.00 | 0.00 | 0.00 | - | 225 | 2,565 | 1.56% |
| SPX271217P04700000 | 2024-05-31 3:05PM EDT | 2027-12-17 | 264.70 | 0.00 | 0.00 | +5.14 | +1.98% | 200 | 25 | 0.78% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 361.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| SPX291221P04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 408.32 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
© 2024 Yahoo. All rights reserved.