S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4800.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04800000 | 2024-05-29 11:57AM EDT | 2024-06-03 | 415.61 | 480.20 | 491.90 | -62.62 | -13.09% | 2 | 4 | 83.75% |
| SPXW240604C04800000 | 2024-05-31 12:09PM EDT | 2024-06-04 | 403.15 | 481.80 | 491.90 | -29.37 | -6.79% | 3 | 4 | 69.76% |
| SPXW240605C04800000 | 2024-05-07 9:33AM EDT | 2024-06-05 | 412.00 | 482.40 | 492.50 | 0.00 | - | - | 4 | 61.28% |
| SPXW240606C04800000 | 2024-05-29 11:50AM EDT | 2024-06-06 | 477.72 | 483.10 | 493.40 | 0.00 | - | 1 | 3 | 55.80% |
| SPXW240607C04800000 | 2024-05-31 1:54PM EDT | 2024-06-07 | 418.97 | 484.50 | 495.40 | -56.22 | -11.83% | 3 | 16 | 52.77% |
| SPXW240610C04800000 | 2024-05-29 11:57AM EDT | 2024-06-10 | 482.63 | 484.00 | 497.40 | 0.00 | - | 2 | 3 | 48.71% |
| SPXW240611C04800000 | 2024-05-31 12:09PM EDT | 2024-06-11 | 407.96 | 483.70 | 499.00 | -119.05 | -22.59% | 1 | 5 | 47.23% |
| SPXW240612C04800000 | 2024-05-30 6:36AM EDT | 2024-06-12 | 456.50 | 486.30 | 498.60 | 0.00 | - | 2 | 7 | 44.79% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 448.99 | 487.80 | 501.30 | 0.00 | - | 1 | 2 | 42.66% |
| SPXW240618C04800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 532.79 | 487.40 | 505.70 | 0.00 | - | - | 1 | 39.27% |
| SPXW240620C04800000 | 2024-05-15 1:26PM EDT | 2024-06-20 | 519.89 | 489.40 | 504.80 | 0.00 | - | - | 32 | 36.78% |
| SPXW240621C04800000 | 2024-05-29 9:47AM EDT | 2024-06-21 | 484.65 | 492.10 | 508.20 | 0.00 | - | 1 | 21 | 37.18% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 524.10 | 492.80 | 512.40 | 0.00 | - | 5 | 5 | 34.67% |
| SPXW240627C04800000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 542.37 | 494.10 | 512.90 | 0.00 | - | - | 1 | 34.16% |
| SPXW240628C04800000 | 2024-05-31 12:30PM EDT | 2024-06-28 | 420.77 | 500.00 | 512.60 | -49.78 | -10.58% | 13 | 1,671 | 33.42% |
| SPXW240701C04800000 | 2024-05-20 2:04PM EDT | 2024-07-01 | 541.71 | 495.20 | 519.20 | 0.00 | - | - | 2 | 33.63% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 533.48 | 504.00 | 520.40 | 0.00 | - | 6 | 4 | 31.90% |
| SPXW240712C04800000 | 2024-05-31 1:46PM EDT | 2024-07-12 | 454.72 | 508.00 | 529.90 | -51.16 | -10.11% | 1 | 4 | 31.25% |
| SPXW240719C04800000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 560.75 | 517.70 | 533.00 | 0.00 | - | 1 | 14 | 29.51% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 2024-07-31 | 576.28 | 527.00 | 544.60 | 0.00 | - | 3 | 13 | 28.45% |
| SPX240816C04800000 | 2024-05-31 1:18PM EDT | 2024-08-16 | 484.12 | 544.50 | 554.30 | -52.78 | -9.83% | 5 | 3,014 | 26.74% |
| SPXW240830C04800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 585.68 | 554.60 | 572.30 | 0.00 | - | 1 | 4 | 26.95% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 613.16 | 571.80 | 590.40 | 0.00 | - | 1 | 41 | 26.33% |
| SPXW240930C04800000 | 2024-05-30 9:40AM EDT | 2024-09-30 | 564.12 | 578.40 | 597.70 | 0.00 | - | 1 | 1,528 | 26.00% |
| SPX241018C04800000 | 2024-05-31 1:01PM EDT | 2024-10-18 | 539.34 | 601.10 | 612.10 | -87.59 | -13.97% | 32 | 3,598 | 25.66% |
| SPXW241031C04800000 | 2024-05-30 3:44PM EDT | 2024-10-31 | 579.18 | 604.50 | 631.50 | 0.00 | - | 1 | 2 | 26.32% |
| SPX241115C04800000 | 2024-05-14 12:11PM EDT | 2024-11-15 | 591.75 | 629.60 | 639.70 | 0.00 | - | 1 | 2,496 | 25.81% |
| SPX241220C04800000 | 2024-05-31 10:22AM EDT | 2024-12-20 | 613.90 | 661.80 | 666.00 | -70.90 | -10.35% | 1 | 22,314 | 25.49% |
| SPXW241231C04800000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 633.41 | 656.70 | 689.60 | 0.00 | - | 1 | 1,242 | 26.56% |
| SPX250117C04800000 | 2024-05-22 10:41AM EDT | 2025-01-17 | 728.38 | 687.40 | 692.60 | 0.00 | - | 1 | 3,370 | 25.77% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 2025-02-21 | 652.91 | 702.40 | 733.00 | 0.00 | - | 4 | 708 | 26.62% |
| SPX250321C04800000 | 2024-05-31 12:17PM EDT | 2025-03-21 | 669.65 | 732.10 | 748.80 | -56.85 | -7.83% | 1 | 2,355 | 26.28% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 722.64 | 727.80 | 769.70 | 0.00 | - | 2 | 16 | 27.09% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 2025-04-17 | 702.07 | 745.40 | 781.90 | 0.00 | - | 1 | 144 | 27.06% |
| SPX250516C04800000 | 2024-05-22 3:42PM EDT | 2025-05-16 | 806.83 | 750.00 | 822.00 | 0.00 | - | 3 | 59 | 28.11% |
| SPX250620C04800000 | 2024-05-23 11:00AM EDT | 2025-06-20 | 831.41 | 804.00 | 818.40 | 0.00 | - | 20 | 4,415 | 26.61% |
| SPX251219C04800000 | 2024-05-23 12:39PM EDT | 2025-12-19 | 972.10 | 905.40 | 970.30 | 0.00 | - | 2 | 6,769 | 28.36% |
| SPX261218C04800000 | 2024-05-23 11:18AM EDT | 2026-12-18 | 1,069.97 | 0.00 | 0.00 | -101.08 | -8.63% | 20 | 2,303 | 0.00% |
| SPX271217C04800000 | 2024-05-28 11:05AM EDT | 2027-12-17 | 1,242.06 | 0.00 | 0.00 | -107.94 | -8.00% | 1 | 894 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 28.30% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 33.02% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04800000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 139 | 1,210 | 44.63% |
| SPXW240604P04800000 | 2024-05-31 1:27PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 49 | 403 | 39.01% |
| SPXW240605P04800000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 612 | 568 | 34.57% |
| SPXW240606P04800000 | 2024-05-31 3:04PM EDT | 2024-06-06 | 0.30 | 0.10 | 0.30 | -0.17 | -36.17% | 25 | 418 | 31.54% |
| SPXW240607P04800000 | 2024-05-31 4:09PM EDT | 2024-06-07 | 0.25 | 0.15 | 0.35 | -0.46 | -64.79% | 2,470 | 2,589 | 29.30% |
| SPXW240610P04800000 | 2024-05-31 1:56PM EDT | 2024-06-10 | 0.45 | 0.25 | 0.50 | -0.45 | -50.00% | 155 | 807 | 24.93% |
| SPXW240611P04800000 | 2024-05-31 9:48AM EDT | 2024-06-11 | 0.73 | 0.40 | 0.65 | -0.37 | -33.64% | 8 | 427 | 24.42% |
| SPXW240612P04800000 | 2024-05-31 3:57PM EDT | 2024-06-12 | 0.95 | 0.70 | 0.95 | -0.90 | -48.65% | 98 | 370 | 24.46% |
| SPXW240613P04800000 | 2024-05-30 4:13PM EDT | 2024-06-13 | 1.60 | 0.90 | 1.20 | -0.68 | -29.82% | 3 | 77 | 24.19% |
| SPXW240614P04800000 | 2024-05-31 3:15PM EDT | 2024-06-14 | 1.90 | 1.15 | 1.40 | -0.77 | -28.84% | 546 | 3,731 | 23.76% |
| SPXW240617P04800000 | 2024-05-31 4:13PM EDT | 2024-06-17 | 1.55 | 1.40 | 1.65 | -1.25 | -44.64% | 7 | 343 | 21.95% |
| SPXW240618P04800000 | 2024-05-31 3:47PM EDT | 2024-06-18 | 2.35 | 1.65 | 1.90 | -1.02 | -30.27% | 246 | 118 | 21.75% |
| SPXW240620P04800000 | 2024-05-31 3:59PM EDT | 2024-06-20 | 2.35 | 2.00 | 2.25 | -1.52 | -39.28% | 13 | 120 | 21.13% |
| SPXW240621P04800000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 2.72 | 2.30 | 2.55 | -1.68 | -38.18% | 277 | 3,771 | 21.02% |
| SPXW240624P04800000 | 2024-05-31 4:01PM EDT | 2024-06-24 | 2.67 | 2.55 | 2.80 | -2.43 | -47.65% | 23 | 164 | 19.91% |
| SPXW240625P04800000 | 2024-05-28 3:34PM EDT | 2024-06-25 | 4.46 | 2.75 | 3.10 | +0.16 | +3.72% | 1 | 21 | 19.84% |
| SPXW240626P04800000 | 2024-05-30 12:31PM EDT | 2024-06-26 | 5.00 | 3.00 | 3.40 | 0.00 | - | 2 | 397 | 19.75% |
| SPXW240627P04800000 | 2024-05-31 12:38PM EDT | 2024-06-27 | 4.80 | 3.20 | 3.70 | -0.82 | -14.59% | 5 | 10 | 19.66% |
| SPXW240628P04800000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 3.70 | 3.60 | 3.90 | -2.80 | -43.08% | 221 | 6,491 | 19.48% |
| SPXW240701P04800000 | 2024-05-31 12:41PM EDT | 2024-07-01 | 6.30 | 3.90 | 4.30 | -0.60 | -8.70% | 4 | 17 | 18.81% |
| SPXW240702P04800000 | 2024-05-31 11:04AM EDT | 2024-07-02 | 7.82 | 4.10 | 4.60 | +0.89 | +12.84% | 10 | 9 | 18.74% |
| SPXW240703P04800000 | 2024-05-31 2:31PM EDT | 2024-07-03 | 7.51 | 4.30 | 4.80 | +0.31 | +4.31% | 1 | 8 | 18.60% |
| SPXW240705P04800000 | 2024-05-31 4:05PM EDT | 2024-07-05 | 5.13 | 4.90 | 5.30 | -4.31 | -45.66% | 106 | 398 | 18.39% |
| SPXW240710P04800000 | 2024-05-30 10:41AM EDT | 2024-07-10 | 9.77 | 5.90 | 6.50 | 0.00 | - | 50 | 67 | 17.89% |
| SPXW240711P04800000 | 2024-05-31 10:42AM EDT | 2024-07-11 | 11.17 | 4.90 | 8.80 | +3.02 | +37.06% | 4 | 1 | 18.85% |
| SPXW240712P04800000 | 2024-05-31 2:52PM EDT | 2024-07-12 | 10.60 | 6.90 | 7.40 | +0.33 | +3.21% | 63 | 901 | 17.93% |
| SPX240719P04800000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 10.87 | 8.60 | 9.00 | -2.45 | -18.39% | 1,431 | 33,510 | 17.30% |
| SPXW240726P04800000 | 2024-05-31 3:25PM EDT | 2024-07-26 | 13.98 | 10.60 | 11.30 | -1.02 | -6.80% | 2 | 206 | 17.03% |
| SPXW240731P04800000 | 2024-05-31 4:04PM EDT | 2024-07-31 | 12.36 | 12.30 | 12.70 | -5.82 | -32.01% | 1,117 | 5,151 | 16.78% |
| SPXW240816P04800000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 19.50 | 17.40 | 17.80 | -2.64 | -11.92% | 15 | 1,528 | 16.26% |
| SPXW240830P04800000 | 2024-05-31 3:34PM EDT | 2024-08-30 | 24.40 | 21.80 | 22.20 | -1.97 | -7.47% | 21 | 1,455 | 15.90% |
| SPXW240920P04800000 | 2024-05-31 3:24PM EDT | 2024-09-20 | 34.79 | 28.80 | 29.40 | +0.29 | +0.84% | 4 | 391 | 15.58% |
| SPXW240930P04800000 | 2024-05-31 3:23PM EDT | 2024-09-30 | 37.75 | 31.40 | 32.00 | +0.18 | +0.48% | 5 | 1,762 | 15.33% |
| SPX241018P04800000 | 2024-05-31 1:38PM EDT | 2024-10-18 | 47.27 | 37.30 | 38.00 | +2.87 | +6.46% | 1,559 | 16,972 | 15.14% |
| SPXW241031P04800000 | 2024-05-31 1:22PM EDT | 2024-10-31 | 52.68 | 41.20 | 42.10 | +2.38 | +4.73% | 5 | 331 | 15.00% |
| SPX241115P04800000 | 2024-05-31 1:59PM EDT | 2024-11-15 | 51.47 | 48.90 | 49.90 | -4.27 | -7.66% | 15 | 7,957 | 15.21% |
| SPX241220P04800000 | 2024-05-31 2:00PM EDT | 2024-12-20 | 64.76 | 60.50 | 61.40 | -2.37 | -3.53% | 17 | 29,874 | 14.97% |
| SPXW241231P04800000 | 2024-05-31 12:55PM EDT | 2024-12-31 | 78.68 | 63.10 | 64.00 | +7.54 | +10.60% | 1 | 1,314 | 14.83% |
| SPX250117P04800000 | 2024-05-31 4:13PM EDT | 2025-01-17 | 68.76 | 67.70 | 68.80 | -8.36 | -10.84% | 64 | 8,209 | 14.69% |
| SPX250221P04800000 | 2024-05-31 2:47PM EDT | 2025-02-21 | 89.91 | 78.50 | 79.80 | +2.61 | +2.99% | 32 | 1,452 | 14.57% |
| SPX250321P04800000 | 2024-05-31 3:33PM EDT | 2025-03-21 | 97.50 | 88.10 | 89.20 | -5.08 | -4.95% | 212 | 10,712 | 14.55% |
| SPXW250331P04800000 | 2024-05-29 10:23AM EDT | 2025-03-31 | 99.27 | 91.10 | 92.20 | 0.00 | - | 3 | 35 | 14.52% |
| SPX250417P04800000 | 2024-05-31 3:32PM EDT | 2025-04-17 | 106.39 | 95.90 | 97.90 | +3.97 | +3.88% | 72 | 931 | 14.52% |
| SPX250516P04800000 | 2024-05-24 2:52PM EDT | 2025-05-16 | 117.00 | 104.40 | 106.90 | +12.34 | +11.79% | 100 | 213 | 14.48% |
| SPX250620P04800000 | 2024-05-31 11:55AM EDT | 2025-06-20 | 119.60 | 114.60 | 116.30 | -4.40 | -3.55% | 397 | 10,394 | 14.38% |
| SPX251219P04800000 | 2024-05-30 10:40AM EDT | 2025-12-19 | 175.00 | 161.50 | 164.20 | +3.17 | +1.84% | 10 | 7,494 | 14.13% |
| SPX261218P04800000 | 2024-05-31 1:12PM EDT | 2026-12-18 | 240.90 | 0.00 | 0.00 | +8.30 | +3.57% | 23 | 2,153 | 0.78% |
| SPX271217P04800000 | 2024-05-17 1:11PM EDT | 2027-12-17 | 285.23 | 0.00 | 0.00 | 0.00 | - | 150 | 598 | 0.78% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 2028-12-15 | 365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.78% |
| SPX291221P04800000 | 2024-05-16 9:44AM EDT | 2029-12-21 | 378.73 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.78% |
© 2024 Yahoo. All rights reserved.