S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4750.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04750000 | 2024-05-30 12:05PM EDT | 2024-06-03 | 485.42 | 530.20 | 541.90 | -18.26 | -3.63% | 8 | 8 | 74.30% |
| SPXW240604C04750000 | 2024-04-30 10:45AM EDT | 2024-06-04 | 382.14 | 493.60 | 499.00 | 0.00 | - | - | 102 | 0.00% |
| SPXW240605C04750000 | 2024-05-30 3:52PM EDT | 2024-06-05 | 486.23 | 532.30 | 543.00 | 0.00 | - | 3 | 5 | 59.77% |
| SPXW240607C04750000 | 2024-05-31 2:53PM EDT | 2024-06-07 | 472.89 | 534.40 | 545.90 | -97.16 | -17.04% | 17 | 11 | 53.17% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 2024-06-14 | 343.92 | 601.00 | 608.30 | 0.00 | - | - | 0 | 66.51% |
| SPXW240617C04750000 | 2024-05-15 12:18PM EDT | 2024-06-17 | 559.50 | 537.40 | 552.30 | 0.00 | - | 1 | 0 | 40.73% |
| SPXW240621C04750000 | 2024-05-22 1:25PM EDT | 2024-06-21 | 592.02 | 541.90 | 556.40 | 0.00 | - | 2 | 28 | 38.34% |
| SPXW240628C04750000 | 2024-05-29 3:07PM EDT | 2024-06-28 | 546.01 | 549.30 | 561.60 | 0.00 | - | 1 | 4,457 | 34.96% |
| SPXW240719C04750000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 537.02 | 566.40 | 580.40 | 0.00 | - | 10 | 11 | 30.70% |
| SPXW240726C04750000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 547.97 | 568.40 | 591.20 | 0.00 | - | 10 | 10 | 30.79% |
| SPXW240731C04750000 | 2024-05-30 9:42AM EDT | 2024-07-31 | 556.30 | 575.30 | 591.30 | 0.00 | - | 1 | 1 | 29.52% |
| SPXW240816C04750000 | 2024-05-29 9:47AM EDT | 2024-08-16 | 583.61 | 587.60 | 606.00 | 0.00 | - | - | 1 | 28.55% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04750000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 545.07 | 623.70 | 629.80 | 0.00 | - | 9 | 5,172 | 26.55% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04750000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 456.80 | 646.40 | 657.40 | 0.00 | - | 1 | 852 | 26.55% |
| SPXW241031C04750000 | 2024-05-23 3:50PM EDT | 2024-10-31 | 654.31 | 649.60 | 676.30 | 0.00 | - | - | 24 | 27.18% |
| SPX241115C04750000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 508.30 | 673.90 | 683.90 | 0.00 | - | 8 | 1,128 | 26.61% |
| SPX241220C04750000 | 2024-05-31 10:47AM EDT | 2024-12-20 | 646.41 | 705.10 | 709.30 | -52.30 | -7.49% | 1 | 11,558 | 26.21% |
| SPXW241231C04750000 | 2024-05-15 12:26PM EDT | 2024-12-31 | 727.59 | 699.90 | 732.20 | 0.00 | - | 2 | 565 | 27.25% |
| SPX250117C04750000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 755.50 | 730.20 | 735.40 | 0.00 | - | 3 | 2,559 | 26.45% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 2025-02-21 | 720.73 | 744.50 | 775.10 | 0.00 | - | 2 | 132 | 27.27% |
| SPX250321C04750000 | 2024-05-30 10:38AM EDT | 2025-03-21 | 751.49 | 773.50 | 790.40 | 0.00 | - | 1 | 1,055 | 26.89% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 809.60 | 768.70 | 811.70 | 0.00 | - | 2 | 4 | 27.73% |
| SPX250516C04750000 | 2024-05-29 9:40AM EDT | 2025-05-16 | 815.83 | 789.00 | 861.00 | 0.00 | - | 5 | 5 | 28.59% |
| SPX250620C04750000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 820.80 | 843.90 | 858.40 | 0.00 | - | 1 | 1,436 | 27.13% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 958.40 | 1,002.30 | 0.00 | - | - | 1 | 28.54% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04750000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 183 | 1,027 | 40.14% |
| SPXW240604P04750000 | 2024-05-31 3:59PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 763 | 700 | 36.08% |
| SPXW240605P04750000 | 2024-05-31 4:09PM EDT | 2024-06-05 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 1,105 | 1,630 | 33.20% |
| SPXW240606P04750000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 396 | 455 | 31.63% |
| SPXW240607P04750000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.25 | 0.15 | 0.35 | -0.38 | -60.32% | 182 | 2,507 | 29.79% |
| SPXW240610P04750000 | 2024-05-31 2:06PM EDT | 2024-06-10 | 0.60 | 0.25 | 0.45 | -0.22 | -26.83% | 67 | 180 | 25.64% |
| SPXW240611P04750000 | 2024-05-31 1:31PM EDT | 2024-06-11 | 0.77 | 0.35 | 0.60 | -0.33 | -30.00% | 37 | 166 | 25.29% |
| SPXW240612P04750000 | 2024-05-31 3:56PM EDT | 2024-06-12 | 0.85 | 0.60 | 0.85 | -0.55 | -39.29% | 239 | 1,135 | 25.29% |
| SPXW240613P04750000 | 2024-05-30 3:55PM EDT | 2024-06-13 | 1.90 | 0.75 | 1.05 | +0.10 | +5.56% | 1 | 243 | 24.99% |
| SPXW240614P04750000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 1.25 | 0.95 | 1.20 | -1.00 | -44.44% | 87 | 857 | 24.52% |
| SPXW240617P04750000 | 2024-05-31 12:43PM EDT | 2024-06-17 | 1.55 | 1.20 | 1.45 | -0.70 | -31.11% | 5 | 82 | 22.86% |
| SPXW240618P04750000 | 2024-05-31 10:42AM EDT | 2024-06-18 | 2.65 | 1.45 | 1.70 | -0.30 | -10.17% | 8 | 199 | 22.74% |
| SPXW240620P04750000 | 2024-05-31 11:14AM EDT | 2024-06-20 | 2.00 | 1.75 | 2.00 | -1.20 | -37.50% | 88 | 62 | 22.10% |
| SPX240621P04750000 | 2024-05-31 4:11PM EDT | 2024-06-21 | 2.00 | 1.85 | 2.20 | -1.50 | -42.86% | 690 | 25,360 | 21.89% |
| SPXW240624P04750000 | 2024-05-31 2:14PM EDT | 2024-06-24 | 3.79 | 2.20 | 2.50 | +0.19 | +5.28% | 10 | 293 | 20.90% |
| SPXW240625P04750000 | 2024-05-29 2:45PM EDT | 2024-06-25 | 4.20 | 2.40 | 2.65 | 0.00 | - | 12 | 112 | 20.67% |
| SPXW240626P04750000 | 2024-05-30 9:57AM EDT | 2024-06-26 | 2.85 | 2.60 | 2.95 | -1.65 | -36.67% | 1 | 138 | 20.63% |
| SPXW240627P04750000 | 2024-05-30 9:40AM EDT | 2024-06-27 | 5.10 | 2.80 | 3.20 | 0.00 | - | 6 | 15 | 20.53% |
| SPXW240628P04750000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 3.20 | 3.10 | 3.40 | -3.04 | -48.72% | 297 | 5,817 | 20.37% |
| SPXW240701P04750000 | 2024-05-31 12:41PM EDT | 2024-07-01 | 6.53 | 3.30 | 3.70 | +0.93 | +16.61% | 1 | 33 | 19.64% |
| SPXW240702P04750000 | 2024-05-30 4:06PM EDT | 2024-07-02 | 6.40 | 3.50 | 4.00 | 0.00 | - | 1 | 12 | 19.60% |
| SPXW240703P04750000 | 2024-05-29 2:41PM EDT | 2024-07-03 | 6.10 | 3.70 | 4.20 | 0.00 | - | 2 | 4 | 19.48% |
| SPXW240705P04750000 | 2024-05-31 4:05PM EDT | 2024-07-05 | 4.38 | 4.20 | 4.60 | -3.42 | -43.85% | 216 | 1,311 | 19.23% |
| SPXW240708P04750000 | 2024-05-30 3:13PM EDT | 2024-07-08 | 6.97 | 4.50 | 5.00 | 0.00 | - | 3 | 3 | 18.74% |
| SPXW240710P04750000 | 2024-05-31 12:21PM EDT | 2024-07-10 | 9.78 | 5.10 | 5.60 | +1.98 | +25.38% | 8 | 22 | 18.67% |
| SPXW240711P04750000 | 2024-05-31 10:42AM EDT | 2024-07-11 | 9.47 | 4.00 | 7.80 | +1.07 | +12.74% | 4 | 3 | 19.72% |
| SPXW240712P04750000 | 2024-05-31 3:49PM EDT | 2024-07-12 | 7.40 | 5.90 | 6.40 | -1.93 | -20.69% | 60 | 2,022 | 18.71% |
| SPX240719P04750000 | 2024-05-31 4:05PM EDT | 2024-07-19 | 7.75 | 7.50 | 7.90 | -3.75 | -32.61% | 478 | 8,101 | 18.08% |
| SPXW240726P04750000 | 2024-05-31 2:14PM EDT | 2024-07-26 | 13.45 | 9.20 | 9.90 | -0.05 | -0.37% | 32 | 331 | 17.77% |
| SPXW240731P04750000 | 2024-05-31 2:35PM EDT | 2024-07-31 | 15.18 | 10.70 | 11.10 | -0.69 | -4.35% | 47 | 1,811 | 17.47% |
| SPXW240816P04750000 | 2024-05-31 2:55PM EDT | 2024-08-16 | 20.30 | 15.30 | 15.70 | +1.30 | +6.84% | 12 | 395 | 16.91% |
| SPXW240830P04750000 | 2024-05-31 3:41PM EDT | 2024-08-30 | 22.95 | 19.30 | 19.70 | -2.15 | -8.57% | 146 | 2,763 | 16.51% |
| SPX240920P04750000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 31.42 | 25.50 | 26.00 | +0.62 | +2.01% | 1,007 | 15,484 | 16.10% |
| SPXW240930P04750000 | 2024-05-28 11:05AM EDT | 2024-09-30 | 33.65 | 28.20 | 28.80 | +4.50 | +15.44% | 1 | 519 | 15.90% |
| SPX241018P04750000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 43.43 | 33.70 | 34.40 | +1.25 | +2.96% | 1 | 10,038 | 15.69% |
| SPXW241031P04750000 | 2024-05-29 3:51PM EDT | 2024-10-31 | 42.60 | 37.40 | 38.20 | 0.00 | - | 8 | 67 | 15.53% |
| SPX241115P04750000 | 2024-05-31 3:38PM EDT | 2024-11-15 | 51.52 | 44.50 | 45.40 | +0.82 | +1.62% | 25 | 4,575 | 15.71% |
| SPX241220P04750000 | 2024-05-31 11:41AM EDT | 2024-12-20 | 62.50 | 55.40 | 56.20 | -1.32 | -2.07% | 301 | 19,024 | 15.43% |
| SPXW241231P04750000 | 2024-05-31 9:54AM EDT | 2024-12-31 | 65.69 | 58.00 | 58.70 | +0.24 | +0.37% | 180 | 1,762 | 15.28% |
| SPX250117P04750000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 66.89 | 62.20 | 63.30 | -5.61 | -7.74% | 113 | 4,367 | 15.14% |
| SPX250221P04750000 | 2024-05-31 3:00PM EDT | 2025-02-21 | 83.35 | 72.50 | 73.80 | +4.38 | +5.55% | 18 | 2,456 | 14.99% |
| SPX250321P04750000 | 2024-05-31 3:54PM EDT | 2025-03-21 | 85.03 | 81.70 | 82.70 | -4.55 | -5.08% | 20 | 3,938 | 14.95% |
| SPXW250331P04750000 | 2024-05-30 1:48PM EDT | 2025-03-31 | 91.35 | 84.60 | 85.70 | 0.00 | - | 22 | 229 | 14.92% |
| SPX250417P04750000 | 2024-05-31 2:02PM EDT | 2025-04-17 | 102.97 | 89.20 | 91.20 | +4.85 | +4.94% | 10 | 853 | 14.92% |
| SPX250516P04750000 | 2024-05-31 9:30AM EDT | 2025-05-16 | 108.10 | 97.50 | 99.90 | -0.10 | -0.09% | 1 | 1,163 | 14.87% |
| SPX250620P04750000 | 2024-05-31 3:46PM EDT | 2025-06-20 | 114.72 | 107.30 | 109.00 | -4.96 | -4.14% | 114 | 1,866 | 14.75% |
| SPX251219P04750000 | 2024-05-24 11:11AM EDT | 2025-12-19 | 151.30 | 153.00 | 155.60 | 0.00 | - | 500 | 682 | 14.46% |
© 2024 Yahoo. All rights reserved.