S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4900.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04900000 | 2024-05-31 3:48PM EDT | 2024-06-03 | 350.19 | 380.20 | 392.00 | +12.93 | +3.83% | 1 | 50 | 56.53% |
| SPXW240604C04900000 | 2024-05-31 12:09PM EDT | 2024-06-04 | 303.12 | 381.90 | 392.00 | -80.95 | -21.08% | 1 | 8 | 50.07% |
| SPXW240607C04900000 | 2024-05-31 12:04PM EDT | 2024-06-07 | 307.49 | 384.60 | 396.10 | -76.22 | -19.86% | 2 | 106 | 45.34% |
| SPXW240610C04900000 | 2024-05-29 3:13PM EDT | 2024-06-10 | 318.49 | 384.20 | 397.50 | -62.35 | -16.37% | 1 | 6 | 38.76% |
| SPXW240611C04900000 | 2024-05-31 12:09PM EDT | 2024-06-11 | 308.78 | 384.00 | 399.20 | -104.15 | -25.22% | 1 | 0 | 37.88% |
| SPXW240612C04900000 | 2024-05-31 9:34AM EDT | 2024-06-12 | 352.50 | 386.80 | 399.10 | -7.20 | -2.00% | 2 | 7 | 36.22% |
| SPXW240614C04900000 | 2024-05-30 3:48PM EDT | 2024-06-14 | 324.94 | 388.60 | 401.80 | -19.70 | -5.72% | 3 | 73 | 34.79% |
| SPXW240617C04900000 | 2024-05-22 10:07AM EDT | 2024-06-17 | 438.34 | 388.70 | 403.40 | 0.00 | - | 10 | 10 | 32.22% |
| SPX240621C04900000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 366.00 | 397.20 | 405.10 | +11.60 | +3.27% | 21 | 37,394 | 29.60% |
| SPXW240625C04900000 | 2024-05-22 3:00PM EDT | 2024-06-25 | 421.46 | 393.50 | 412.80 | 0.00 | - | - | 4 | 29.53% |
| SPXW240627C04900000 | 2024-05-23 11:42AM EDT | 2024-06-27 | 444.60 | 396.10 | 414.90 | 0.00 | - | - | 58 | 29.01% |
| SPXW240628C04900000 | 2024-05-30 4:06PM EDT | 2024-06-28 | 345.04 | 402.20 | 414.20 | -16.92 | -4.67% | 2 | 3,240 | 28.29% |
| SPXW240701C04900000 | 2024-05-23 11:46AM EDT | 2024-07-01 | 447.50 | 397.50 | 421.60 | 0.00 | - | - | 81 | 28.79% |
| SPXW240705C04900000 | 2024-05-15 10:53AM EDT | 2024-07-05 | 423.77 | 406.80 | 423.20 | 0.00 | - | 3 | 4 | 27.47% |
| SPXW240712C04900000 | 2024-05-24 6:10AM EDT | 2024-07-12 | 424.67 | 411.70 | 432.20 | 0.00 | - | 5 | 5 | 26.94% |
| SPX240719C04900000 | 2024-05-31 7:32AM EDT | 2024-07-19 | 378.60 | 423.90 | 434.30 | -8.40 | -2.17% | 4 | 4,304 | 25.33% |
| SPXW240731C04900000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 463.42 | 432.40 | 449.80 | 0.00 | - | 1 | 459 | 25.20% |
| SPXW240816C04900000 | 2024-05-31 2:04PM EDT | 2024-08-16 | 396.23 | 448.50 | 465.50 | -104.12 | -20.81% | 3 | 19 | 24.56% |
| SPXW240830C04900000 | 2024-05-22 11:30AM EDT | 2024-08-30 | 510.20 | 464.00 | 479.30 | 0.00 | - | 2 | 121 | 24.26% |
| SPXW240920C04900000 | 2024-05-17 3:11PM EDT | 2024-09-20 | 511.00 | 481.50 | 499.10 | 0.00 | - | 1 | 8 | 23.96% |
| SPXW240930C04900000 | 2024-05-30 12:05PM EDT | 2024-09-30 | 472.80 | 488.50 | 508.00 | 0.00 | - | 2 | 391 | 23.84% |
| SPXW241018C04900000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 540.00 | 504.60 | 530.90 | 0.00 | - | 1 | 1 | 24.34% |
| SPXW241031C04900000 | 2024-05-02 3:58PM EDT | 2024-10-31 | 371.22 | 516.20 | 543.50 | 0.00 | - | - | 3 | 24.37% |
| SPX241115C04900000 | 2024-05-31 1:55PM EDT | 2024-11-15 | 491.89 | 542.90 | 553.20 | -17.65 | -3.46% | 8 | 2,956 | 24.04% |
| SPX241220C04900000 | 2024-05-30 10:35AM EDT | 2024-12-20 | 549.10 | 576.90 | 581.20 | 0.00 | - | 1 | 20,352 | 23.91% |
| SPXW241231C04900000 | 2024-05-09 3:31PM EDT | 2024-12-31 | 538.68 | 572.60 | 605.20 | 0.00 | - | 10 | 813 | 24.97% |
| SPX250117C04900000 | 2024-05-22 11:48AM EDT | 2025-01-17 | 641.27 | 604.10 | 608.30 | 0.00 | - | 5 | 6,373 | 24.24% |
| SPX250221C04900000 | 2024-05-30 2:33PM EDT | 2025-02-21 | 613.20 | 620.30 | 650.80 | 0.00 | - | 2 | 1,345 | 25.22% |
| SPX250321C04900000 | 2024-05-29 3:13PM EDT | 2025-03-21 | 655.16 | 650.80 | 667.60 | 0.00 | - | 8 | 3,831 | 24.97% |
| SPXW250331C04900000 | 2024-05-31 2:43PM EDT | 2025-03-31 | 618.37 | 648.10 | 687.00 | -46.30 | -6.97% | 2 | 14 | 25.67% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 2025-04-17 | 682.47 | 665.00 | 701.60 | 0.00 | - | 1,000 | 1,051 | 25.79% |
| SPX250516C04900000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 731.64 | 672.00 | 744.00 | 0.00 | - | 1 | 50 | 26.95% |
| SPX250620C04900000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 702.94 | 725.70 | 740.10 | -46.54 | -6.21% | 11 | 3,782 | 25.49% |
| SPX251219C04900000 | 2024-05-31 1:53PM EDT | 2025-12-19 | 805.60 | 831.50 | 896.60 | -28.25 | -3.39% | 10 | 3,392 | 27.46% |
| SPX261218C04900000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 1,044.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,137 | 0.00% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,113.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,388.50 | 1,468.50 | 0.00 | - | 7 | 68 | 29.85% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 32.70% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04900000 | 2024-05-31 3:50PM EDT | 2024-06-03 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 453 | 729 | 29.15% |
| SPXW240604P04900000 | 2024-05-31 3:24PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 302 | 536 | 27.10% |
| SPXW240605P04900000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.25 | -0.40 | -80.00% | 22 | 983 | 24.83% |
| SPXW240606P04900000 | 2024-05-31 4:11PM EDT | 2024-06-06 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 553 | 1,281 | 23.13% |
| SPXW240607P04900000 | 2024-05-31 4:02PM EDT | 2024-06-07 | 0.30 | 0.20 | 0.40 | -0.65 | -68.42% | 809 | 4,813 | 22.16% |
| SPXW240610P04900000 | 2024-05-31 3:51PM EDT | 2024-06-10 | 0.60 | 0.40 | 0.65 | -0.97 | -61.78% | 3,524 | 441 | 19.70% |
| SPXW240611P04900000 | 2024-05-31 1:23PM EDT | 2024-06-11 | 1.47 | 0.55 | 0.80 | -0.33 | -18.33% | 9 | 520 | 19.31% |
| SPXW240612P04900000 | 2024-05-31 3:57PM EDT | 2024-06-12 | 1.30 | 1.05 | 1.30 | -1.30 | -50.00% | 69 | 784 | 19.82% |
| SPXW240613P04900000 | 2024-05-31 3:17PM EDT | 2024-06-13 | 2.45 | 1.35 | 1.65 | -1.15 | -31.94% | 21 | 293 | 19.75% |
| SPXW240614P04900000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 2.37 | 1.65 | 1.90 | -1.93 | -44.88% | 118 | 2,114 | 19.47% |
| SPXW240617P04900000 | 2024-05-31 2:38PM EDT | 2024-06-17 | 4.40 | 2.05 | 2.35 | +0.20 | +4.76% | 40 | 153 | 18.31% |
| SPXW240618P04900000 | 2024-05-31 4:01PM EDT | 2024-06-18 | 2.55 | 2.40 | 2.70 | -2.05 | -44.57% | 3 | 100 | 18.23% |
| SPXW240620P04900000 | 2024-05-31 2:34PM EDT | 2024-06-20 | 3.20 | 2.90 | 3.20 | -3.30 | -50.77% | 20 | 255 | 17.83% |
| SPX240621P04900000 | 2024-05-31 4:05PM EDT | 2024-06-21 | 3.18 | 3.10 | 3.50 | -3.62 | -53.24% | 4,450 | 53,406 | 17.69% |
| SPXW240624P04900000 | 2024-05-31 3:11PM EDT | 2024-06-24 | 6.30 | 3.70 | 4.00 | -0.40 | -5.97% | 56 | 507 | 16.98% |
| SPXW240625P04900000 | 2024-05-31 12:12PM EDT | 2024-06-25 | 9.20 | 4.00 | 4.40 | +2.20 | +31.43% | 4 | 73 | 16.95% |
| SPXW240626P04900000 | 2024-05-31 1:05PM EDT | 2024-06-26 | 9.40 | 4.40 | 4.90 | +0.70 | +8.05% | 1 | 361 | 16.98% |
| SPXW240627P04900000 | 2024-05-31 4:01PM EDT | 2024-06-27 | 5.04 | 4.80 | 5.30 | -2.99 | -37.24% | 5 | 77 | 16.94% |
| SPXW240628P04900000 | 2024-05-31 4:00PM EDT | 2024-06-28 | 5.70 | 5.20 | 5.70 | -4.52 | -44.23% | 247 | 9,332 | 16.89% |
| SPXW240701P04900000 | 2024-05-31 3:59PM EDT | 2024-07-01 | 6.20 | 5.70 | 6.10 | -3.24 | -34.32% | 12 | 82 | 16.28% |
| SPXW240702P04900000 | 2024-05-31 1:27PM EDT | 2024-07-02 | 11.20 | 6.00 | 6.60 | +1.05 | +10.34% | 2 | 60 | 16.30% |
| SPXW240703P04900000 | 2024-05-31 4:10PM EDT | 2024-07-03 | 6.80 | 6.30 | 6.90 | -1.30 | -16.05% | 4 | 13 | 16.21% |
| SPXW240705P04900000 | 2024-05-31 12:36PM EDT | 2024-07-05 | 14.70 | 7.10 | 7.50 | +3.95 | +36.74% | 7 | 574 | 16.04% |
| SPXW240708P04900000 | 2024-05-30 9:50AM EDT | 2024-07-08 | 11.27 | 7.50 | 8.30 | -1.84 | -14.04% | 3 | 1 | 15.76% |
| SPXW240710P04900000 | 2024-05-31 1:42PM EDT | 2024-07-10 | 14.70 | 8.40 | 9.10 | +0.65 | +4.63% | 3 | 7 | 15.70% |
| SPXW240711P04900000 | 2024-05-31 11:25AM EDT | 2024-07-11 | 16.92 | 7.70 | 11.80 | +5.22 | +44.62% | 1 | 3 | 16.54% |
| SPXW240712P04900000 | 2024-05-31 3:28PM EDT | 2024-07-12 | 13.77 | 9.80 | 10.30 | -2.18 | -13.67% | 38 | 686 | 15.79% |
| SPX240719P04900000 | 2024-05-31 4:04PM EDT | 2024-07-19 | 12.50 | 12.00 | 12.40 | -5.31 | -29.81% | 4,116 | 18,607 | 15.33% |
| SPXW240726P04900000 | 2024-05-30 11:49AM EDT | 2024-07-26 | 21.60 | 14.40 | 15.30 | +1.47 | +7.30% | 1 | 116 | 15.17% |
| SPXW240731P04900000 | 2024-05-31 4:00PM EDT | 2024-07-31 | 17.64 | 16.70 | 17.10 | -6.84 | -27.94% | 111 | 2,169 | 15.00% |
| SPXW240816P04900000 | 2024-05-31 4:00PM EDT | 2024-08-16 | 23.74 | 22.90 | 23.50 | -9.16 | -27.84% | 30 | 424 | 14.69% |
| SPXW240830P04900000 | 2024-05-31 3:58PM EDT | 2024-08-30 | 29.81 | 28.30 | 28.80 | -5.63 | -15.89% | 431 | 3,039 | 14.43% |
| SPX240920P04900000 | 2024-05-31 4:02PM EDT | 2024-09-20 | 36.92 | 36.20 | 37.00 | -11.23 | -23.32% | 308 | 26,282 | 14.20% |
| SPXW240930P04900000 | 2024-05-31 12:32PM EDT | 2024-09-30 | 55.46 | 39.50 | 40.30 | +7.71 | +16.15% | 5 | 635 | 14.04% |
| SPXW241018P04900000 | 2024-05-31 10:43AM EDT | 2024-10-18 | 60.18 | 46.20 | 47.60 | +13.95 | +30.18% | 4 | 8 | 13.97% |
| SPXW241031P04900000 | 2024-05-31 1:22PM EDT | 2024-10-31 | 65.08 | 50.80 | 51.80 | +1.83 | +2.89% | 3 | 178 | 13.82% |
| SPX241115P04900000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 69.36 | 59.70 | 60.80 | -2.69 | -3.73% | 23 | 6,248 | 14.09% |
| SPX241220P04900000 | 2024-05-31 4:01PM EDT | 2024-12-20 | 72.05 | 72.60 | 73.60 | -9.55 | -11.70% | 707 | 23,155 | 13.94% |
| SPXW241231P04900000 | 2024-05-30 2:17PM EDT | 2024-12-31 | 84.00 | 75.40 | 76.40 | 0.00 | - | 72 | 653 | 13.81% |
| SPX250117P04900000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 97.30 | 80.40 | 81.60 | +11.41 | +13.28% | 9 | 6,892 | 13.70% |
| SPX250221P04900000 | 2024-05-31 2:22PM EDT | 2025-02-21 | 106.91 | 91.90 | 93.50 | +7.51 | +7.56% | 2 | 1,118 | 13.62% |
| SPX250321P04900000 | 2024-05-31 2:12PM EDT | 2025-03-21 | 110.67 | 102.50 | 103.70 | -0.91 | -0.82% | 7 | 7,172 | 13.64% |
| SPXW250331P04900000 | 2024-05-31 3:54PM EDT | 2025-03-31 | 109.87 | 105.80 | 107.00 | -2.38 | -2.12% | 1 | 21 | 13.63% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 2025-04-17 | 134.00 | 111.20 | 112.70 | 0.00 | - | 303 | 3,326 | 13.62% |
| SPX250516P04900000 | 2024-05-28 4:03PM EDT | 2025-05-16 | 119.60 | 120.00 | 122.60 | 0.00 | - | 1 | 75 | 13.63% |
| SPX250620P04900000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 132.97 | 130.70 | 132.60 | -2.90 | -2.13% | 44 | 5,392 | 13.56% |
| SPX251219P04900000 | 2024-05-31 1:53PM EDT | 2025-12-19 | 197.07 | 179.90 | 182.70 | +5.97 | +3.12% | 85 | 6,432 | 13.41% |
| SPX261218P04900000 | 2024-05-31 12:10PM EDT | 2026-12-18 | 263.00 | 0.00 | 0.00 | +15.65 | +6.33% | 40 | 3,299 | 0.78% |
| SPX271217P04900000 | 2024-05-09 3:06PM EDT | 2027-12-17 | 327.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 392.96 | 340.40 | 356.80 | 0.00 | - | 7 | 44 | 12.17% |
| SPX291221P04900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 430.60 | 0.00 | 0.00 | 0.00 | - | 50 | 232 | 0.78% |
© 2024 Yahoo. All rights reserved.