S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4780.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04780000 | 2024-05-29 12:21PM EDT | 2024-06-03 | 498.49 | 500.20 | 511.90 | 0.00 | - | - | 1 | 70.75% |
| SPXW240607C04780000 | 2024-04-30 12:37PM EDT | 2024-06-07 | 328.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240621C04780000 | 2024-05-20 11:21AM EDT | 2024-06-21 | 563.47 | 514.80 | 524.40 | 0.00 | - | 3 | 112 | 35.91% |
| SPXW240628C04780000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 472.97 | 518.70 | 532.20 | 0.00 | - | 2 | 123 | 33.68% |
| SPXW240705C04780000 | 2024-05-24 3:56PM EDT | 2024-07-05 | 555.60 | 512.70 | 550.50 | 0.00 | - | 5 | 5 | 34.92% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 2024-07-19 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731C04780000 | 2024-04-30 9:36AM EDT | 2024-07-31 | 414.02 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| SPXW240830C04780000 | 2024-05-09 10:38AM EDT | 2024-08-30 | 518.12 | 564.40 | 599.30 | 0.00 | - | 2 | 1 | 28.37% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 2024-09-20 | 617.78 | 473.80 | 492.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240930C04780000 | 2024-05-17 11:17AM EDT | 2024-09-30 | 572.57 | 597.00 | 615.90 | -53.00 | -8.47% | 4 | 5 | 26.30% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04780000 | 2024-05-31 2:55PM EDT | 2024-06-03 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 277 | 107 | 37.89% |
| SPXW240607P04780000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.35 | -0.50 | -71.43% | 153 | 116 | 28.17% |
| SPXW240614P04780000 | 2024-05-31 12:19PM EDT | 2024-06-14 | 2.60 | 1.05 | 1.30 | -0.70 | -21.21% | 1 | 32 | 23.51% |
| SPXW240621P04780000 | 2024-05-31 11:59AM EDT | 2024-06-21 | 4.30 | 2.15 | 2.40 | +0.10 | +2.38% | 30 | 358 | 21.07% |
| SPXW240628P04780000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 3.99 | 3.30 | 3.70 | -2.15 | -35.02% | 25 | 130 | 19.64% |
| SPXW240705P04780000 | 2024-05-31 12:21PM EDT | 2024-07-05 | 9.37 | 4.60 | 5.00 | +0.51 | +5.76% | 2 | 29 | 18.57% |
| SPXW240712P04780000 | 2024-05-28 12:55AM EDT | 2024-07-12 | 10.37 | 6.50 | 7.10 | +2.76 | +36.27% | 1 | 1 | 18.18% |
| SPXW240719P04780000 | 2024-05-21 1:25PM EDT | 2024-07-19 | 9.57 | 8.20 | 8.90 | 0.00 | - | 2 | 145 | 17.67% |
| SPXW240731P04780000 | 2024-05-31 3:44PM EDT | 2024-07-31 | 14.36 | 11.60 | 12.10 | -2.47 | -14.68% | 50 | 393 | 17.00% |
| SPXW240816P04780000 | 2024-05-28 1:11PM EDT | 2024-08-16 | 17.50 | 16.50 | 17.00 | 0.00 | - | 1 | 1 | 16.48% |
| SPXW240830P04780000 | 2024-05-29 9:43AM EDT | 2024-08-30 | 26.67 | 20.70 | 21.20 | 0.00 | - | 1 | 233 | 16.10% |
| SPX240920P04780000 | 2024-05-23 9:56AM EDT | 2024-09-20 | 28.40 | 27.30 | 27.70 | 0.00 | - | 2 | 305 | 15.70% |
| SPXW240930P04780000 | 2024-05-24 1:00PM EDT | 2024-09-30 | 31.00 | 29.80 | 30.90 | 0.00 | - | 45 | 62 | 15.56% |
| SPX241018P04780000 | 2024-05-15 12:00PM EDT | 2024-10-18 | 38.42 | 35.50 | 36.70 | 0.00 | - | 1 | 34 | 15.35% |
| SPXW241031P04780000 | 2024-05-21 11:59AM EDT | 2024-10-31 | 39.13 | 39.30 | 40.70 | 0.00 | - | 2 | 19 | 15.21% |
| SPX241115P04780000 | 2024-05-29 9:51AM EDT | 2024-11-15 | 53.89 | 46.90 | 48.20 | 0.00 | - | 4 | 7 | 15.40% |
© 2024 Yahoo. All rights reserved.