S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4875.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04875000 | 2024-05-31 1:00PM EDT | 2024-06-03 | 329.61 | 405.20 | 416.90 | +49.46 | +17.65% | 1 | 4 | 72.82% |
| SPXW240604C04875000 | 2024-05-31 11:43AM EDT | 2024-06-04 | 334.61 | 406.90 | 416.40 | +94.07 | +39.11% | 7 | 22 | 60.40% |
| SPXW240607C04875000 | 2024-05-23 3:15PM EDT | 2024-06-07 | 394.10 | 409.60 | 420.80 | 0.00 | - | 4 | 15 | 51.15% |
| SPXW240610C04875000 | 2024-05-29 11:53AM EDT | 2024-06-10 | 406.25 | 409.20 | 421.90 | 0.00 | - | - | 1 | 42.47% |
| SPXW240612C04875000 | 2024-05-30 3:10AM EDT | 2024-06-12 | 375.60 | 411.60 | 423.90 | 0.00 | - | 2 | 4 | 39.55% |
| SPXW240614C04875000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 438.80 | 413.30 | 426.80 | 0.00 | - | 1 | 21 | 37.82% |
| SPX240621C04875000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 343.78 | 420.80 | 430.40 | -35.42 | -9.34% | 12 | 1,993 | 31.86% |
| SPXW240628C04875000 | 2024-05-30 3:48PM EDT | 2024-06-28 | 383.70 | 425.30 | 440.10 | 0.00 | - | 2 | 1,041 | 30.36% |
| SPXW240712C04875000 | 2024-05-24 11:41AM EDT | 2024-07-12 | 468.58 | 428.90 | 463.80 | 0.00 | - | 1 | 1 | 29.76% |
| SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 452.30 | 459.70 | 0.00 | - | 1 | 1,038 | 26.72% |
| SPXW240726C04875000 | 2024-05-31 11:31AM EDT | 2024-07-26 | 390.34 | 448.80 | 471.40 | +390.34 | - | 10 | 0 | 27.00% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 343.77 | 447.90 | 480.60 | 0.00 | - | 2 | 11 | 27.32% |
| SPX240816C04875000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 501.40 | 475.40 | 483.30 | 0.00 | - | 107 | 1,528 | 24.65% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 500.50 | 530.40 | 0.00 | - | 2 | 22 | 28.38% |
| SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 496.90 | 529.00 | 0.00 | - | 6 | 7 | 25.40% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 509.00 | 525.20 | 0.00 | - | 8 | 82 | 23.94% |
| SPX241018C04875000 | 2024-05-28 3:30PM EDT | 2024-10-18 | 552.81 | 519.20 | 562.90 | 0.00 | - | 4 | 212 | 25.83% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 461.49 | 550.60 | 590.40 | 0.00 | - | 2 | 273 | 25.82% |
| SPX241220C04875000 | 2024-05-23 3:47PM EDT | 2024-12-20 | 587.48 | 589.00 | 610.00 | 0.00 | - | 70 | 609 | 24.92% |
| SPXW241231C04875000 | 2024-05-22 10:54AM EDT | 2024-12-31 | 644.24 | 592.30 | 627.40 | 0.00 | - | 1 | 113 | 25.50% |
| SPX250117C04875000 | 2024-05-30 12:29PM EDT | 2025-01-17 | 601.05 | 616.50 | 637.20 | 0.00 | - | 1 | 965 | 25.20% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 2025-02-21 | 586.55 | 621.00 | 693.00 | 0.00 | - | 4 | 16 | 26.96% |
| SPX250321C04875000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 623.94 | 647.20 | 712.40 | 0.00 | - | 6 | 18 | 26.78% |
| SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 631.24 | 667.70 | 707.70 | 0.00 | - | 2 | 1 | 26.07% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 2025-04-17 | 625.27 | 669.00 | 741.00 | 0.00 | - | 2 | 4 | 27.23% |
| SPX250620C04875000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 778.39 | 743.10 | 761.00 | 0.00 | - | 3 | 22 | 25.87% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04875000 | 2024-05-31 4:02PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 224 | 504 | 37.94% |
| SPXW240604P04875000 | 2024-05-31 10:42AM EDT | 2024-06-04 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 2 | 198 | 33.20% |
| SPXW240605P04875000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.25 | -0.35 | -77.78% | 109 | 75 | 29.47% |
| SPXW240606P04875000 | 2024-05-31 3:03PM EDT | 2024-06-06 | 0.35 | 0.10 | 0.30 | -0.25 | -41.67% | 3,251 | 238 | 26.89% |
| SPXW240607P04875000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.40 | -0.60 | -70.59% | 97 | 1,261 | 25.38% |
| SPXW240610P04875000 | 2024-05-31 1:56PM EDT | 2024-06-10 | 0.60 | 0.35 | 0.60 | -0.65 | -52.00% | 39 | 87 | 21.78% |
| SPXW240611P04875000 | 2024-05-31 12:55PM EDT | 2024-06-11 | 1.46 | 0.50 | 0.75 | -0.10 | -6.41% | 3 | 427 | 21.28% |
| SPXW240612P04875000 | 2024-05-29 4:07PM EDT | 2024-06-12 | 2.71 | 0.95 | 1.20 | 0.00 | - | - | 10 | 21.66% |
| SPXW240613P04875000 | 2024-05-31 3:58PM EDT | 2024-06-13 | 1.50 | 1.20 | 1.50 | -1.35 | -47.37% | 7 | 695 | 21.44% |
| SPXW240614P04875000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 1.62 | 1.50 | 1.75 | -1.33 | -45.08% | 43 | 896 | 21.10% |
| SPXW240617P04875000 | 2024-05-31 11:10AM EDT | 2024-06-17 | 4.17 | 1.85 | 2.10 | +0.67 | +19.14% | 2 | 74 | 19.59% |
| SPXW240618P04875000 | 2024-05-30 1:14PM EDT | 2024-06-18 | 3.90 | 2.15 | 2.45 | 0.00 | - | 9 | 31 | 19.50% |
| SPXW240620P04875000 | 2024-05-31 3:39PM EDT | 2024-06-20 | 4.10 | 2.60 | 2.90 | +4.10 | - | 5 | - | 18.99% |
| SPXW240621P04875000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 5.95 | 2.95 | 3.30 | -0.65 | -9.85% | 12 | 382 | 18.94% |
| SPXW240624P04875000 | 2024-05-31 3:12PM EDT | 2024-06-24 | 5.30 | 3.30 | 3.60 | +5.30 | - | 2 | - | 17.95% |
| SPXW240625P04875000 | 2024-05-31 3:15PM EDT | 2024-06-25 | 5.90 | 3.60 | 4.00 | +5.90 | - | 19 | - | 17.93% |
| SPXW240628P04875000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 5.00 | 4.70 | 5.10 | -3.60 | -41.86% | 109 | 3,126 | 17.73% |
| SPXW240705P04875000 | 2024-05-31 2:59PM EDT | 2024-07-05 | 10.25 | 6.40 | 7.00 | +0.18 | +1.79% | 1 | 839 | 16.89% |
| SPXW240712P04875000 | 2024-05-31 12:23PM EDT | 2024-07-12 | 17.74 | 8.90 | 9.30 | +4.19 | +30.92% | 1 | 190 | 16.41% |
| SPXW240719P04875000 | 2024-05-31 3:26PM EDT | 2024-07-19 | 14.98 | 11.20 | 11.70 | -0.13 | -0.86% | 2 | 217 | 16.04% |
| SPXW240726P04875000 | 2024-05-30 2:02PM EDT | 2024-07-26 | 17.43 | 13.30 | 14.10 | 0.00 | - | 1 | 1 | 15.73% |
| SPXW240731P04875000 | 2024-05-31 2:17PM EDT | 2024-07-31 | 21.90 | 15.40 | 15.80 | -1.02 | -4.45% | 1 | 897 | 15.53% |
| SPX240816P04875000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 27.10 | 21.10 | 21.60 | -1.63 | -5.67% | 161 | 2,830 | 15.10% |
| SPXW240830P04875000 | 2024-05-31 1:24PM EDT | 2024-08-30 | 36.42 | 26.10 | 27.20 | +1.93 | +5.60% | 17 | 423 | 14.91% |
| SPXW240920P04875000 | 2024-05-30 3:53PM EDT | 2024-09-20 | 43.77 | 34.10 | 35.20 | 0.00 | - | 3 | 167 | 14.64% |
| SPXW240930P04875000 | 2024-05-31 3:41PM EDT | 2024-09-30 | 44.04 | 37.00 | 38.30 | -1.06 | -2.35% | 2 | 225 | 14.45% |
| SPX241018P04875000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 48.02 | 43.80 | 44.60 | -2.68 | -5.29% | 18 | 2,283 | 14.26% |
| SPXW241031P04875000 | 2024-05-31 3:21PM EDT | 2024-10-31 | 57.05 | 47.90 | 49.40 | +2.37 | +4.33% | 4 | 1,091 | 14.18% |
| SPX241115P04875000 | 2024-05-31 12:25PM EDT | 2024-11-15 | 74.75 | 56.80 | 57.80 | +8.60 | +13.00% | 503 | 4,743 | 14.40% |
| SPX241220P04875000 | 2024-05-30 2:52PM EDT | 2024-12-20 | 79.59 | 69.40 | 70.30 | +1.36 | +1.74% | 2 | 6,261 | 14.22% |
| SPXW241231P04875000 | 2024-05-29 9:31AM EDT | 2024-12-31 | 80.39 | 71.50 | 73.40 | 0.00 | - | 88 | 587 | 14.12% |
| SPX250117P04875000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 93.20 | 77.00 | 78.20 | +7.10 | +8.25% | 7 | 3,643 | 13.97% |
| SPX250221P04875000 | 2024-05-29 12:42PM EDT | 2025-02-21 | 95.00 | 87.90 | 89.80 | 0.00 | - | 1 | 716 | 13.88% |
| SPX250321P04875000 | 2024-05-31 2:08PM EDT | 2025-03-21 | 114.23 | 98.00 | 99.90 | +9.63 | +9.21% | 26 | 319 | 13.89% |
| SPXW250331P04875000 | 2024-05-22 11:12AM EDT | 2025-03-31 | 98.69 | 97.80 | 106.80 | 0.00 | - | 200 | 204 | 14.11% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 2025-04-17 | 156.74 | 102.60 | 112.90 | 0.00 | - | 2 | 264 | 14.12% |
| SPX250516P04875000 | 2024-05-14 8:31AM EDT | 2025-05-16 | 138.80 | 110.70 | 123.30 | 0.00 | - | 19 | 36 | 14.15% |
| SPX250620P04875000 | 2024-05-29 9:44AM EDT | 2025-06-20 | 136.19 | 126.00 | 128.80 | 0.00 | - | 128 | 92 | 13.80% |
© 2024 Yahoo. All rights reserved.