S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4925.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240604C04925000 | 2024-05-29 12:57PM EDT | 2024-06-04 | 359.92 | 356.90 | 367.00 | 0.00 | - | - | 22 | 54.76% |
| SPXW240605C04925000 | 2024-05-09 3:36PM EDT | 2024-06-05 | 305.00 | 357.40 | 368.10 | 0.00 | - | 6 | 6 | 54.16% |
| SPXW240606C04925000 | 2024-05-09 10:38AM EDT | 2024-06-06 | 298.25 | 358.20 | 368.50 | 0.00 | - | 3 | 3 | 48.80% |
| SPXW240607C04925000 | 2024-05-31 10:40AM EDT | 2024-06-07 | 286.01 | 359.60 | 371.10 | -35.19 | -10.96% | 2 | 16 | 46.55% |
| SPXW240612C04925000 | 2024-05-30 2:40PM EDT | 2024-06-12 | 335.10 | 361.90 | 374.20 | 0.00 | - | 1 | 11 | 36.04% |
| SPXW240613C04925000 | 2024-05-30 3:48PM EDT | 2024-06-13 | 318.44 | 360.80 | 377.10 | 0.00 | - | 2 | 1 | 35.92% |
| SPXW240614C04925000 | 2024-05-24 1:35PM EDT | 2024-06-14 | 393.90 | 363.80 | 377.30 | 0.00 | - | 2 | 5 | 34.61% |
| SPXW240617C04925000 | 2024-05-22 3:40PM EDT | 2024-06-17 | 397.28 | 364.00 | 378.20 | 0.00 | - | - | 20 | 31.56% |
| SPX240621C04925000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 422.60 | 371.70 | 381.30 | 0.00 | - | 1 | 4,262 | 29.33% |
| SPXW240628C04925000 | 2024-05-29 12:06PM EDT | 2024-06-28 | 376.70 | 376.70 | 391.50 | 0.00 | - | 11 | 1,184 | 28.15% |
| SPX240719C04925000 | 2024-05-30 11:41AM EDT | 2024-07-19 | 376.64 | 386.00 | 427.50 | 0.00 | - | 2 | 933 | 27.76% |
| SPXW240726C04925000 | 2024-05-30 1:30PM EDT | 2024-07-26 | 392.63 | 397.60 | 429.30 | 0.00 | - | 1 | 1 | 26.22% |
| SPXW240731C04925000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 439.27 | 401.70 | 433.20 | 0.00 | - | 1 | 71 | 25.70% |
| SPX240816C04925000 | 2024-05-20 11:11AM EDT | 2024-08-16 | 476.12 | 417.20 | 449.20 | 0.00 | - | 1 | 530 | 24.94% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 2024-08-30 | 458.32 | 334.60 | 342.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX240920C04925000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 428.90 | 465.30 | 470.50 | 0.00 | - | 1 | 2,513 | 22.88% |
| SPXW240930C04925000 | 2024-05-06 2:34PM EDT | 2024-09-30 | 399.14 | 460.60 | 492.10 | 0.00 | - | 2 | 141 | 24.04% |
| SPX241018C04925000 | 2024-05-06 9:59AM EDT | 2024-10-18 | 408.31 | 475.20 | 519.20 | 0.00 | - | 2 | 267 | 24.85% |
| SPXW241031C04925000 | 2024-05-08 8:53AM EDT | 2024-10-31 | 427.70 | 492.80 | 524.60 | 0.00 | - | - | 1 | 24.22% |
| SPX241115C04925000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 553.25 | 507.90 | 548.10 | 0.00 | - | 1 | 694 | 24.98% |
| SPX241220C04925000 | 2024-05-30 3:58PM EDT | 2024-12-20 | 522.20 | 547.50 | 568.90 | 0.00 | - | 1 | 720 | 24.20% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 2024-12-31 | 517.04 | 551.40 | 585.10 | 0.00 | - | 1 | 227 | 24.69% |
| SPX250117C04925000 | 2024-05-17 12:40PM EDT | 2025-01-17 | 602.02 | 575.00 | 596.10 | 0.00 | - | 1 | 242 | 24.49% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 533.86 | 580.80 | 651.00 | 0.00 | - | 2 | 401 | 26.18% |
| SPX250321C04925000 | 2024-05-14 8:30AM EDT | 2025-03-21 | 578.91 | 607.10 | 672.30 | 0.00 | - | 1 | 144 | 26.13% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 2025-03-31 | 520.81 | 630.30 | 670.60 | 0.00 | - | 2 | 1 | 25.60% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 610.17 | 630.00 | 702.00 | 0.00 | - | 1 | 51 | 26.64% |
| SPX250516C04925000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 627.01 | 651.00 | 723.00 | 0.00 | - | 1 | 46 | 26.61% |
| SPX250620C04925000 | 2024-05-14 8:30AM EDT | 2025-06-20 | 659.57 | 704.50 | 722.50 | 0.00 | - | 1 | 66 | 25.34% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04925000 | 2024-05-31 4:10PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1,718 | 114 | 34.86% |
| SPXW240604P04925000 | 2024-05-31 12:26PM EDT | 2024-06-04 | 0.25 | 0.05 | 0.20 | -0.05 | -16.67% | 6 | 160 | 29.35% |
| SPXW240605P04925000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.25 | -0.30 | -75.00% | 9 | 115 | 26.05% |
| SPXW240606P04925000 | 2024-05-31 3:15PM EDT | 2024-06-06 | 0.30 | 0.15 | 0.35 | -0.35 | -53.85% | 47 | 226 | 24.22% |
| SPXW240607P04925000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 0.38 | 0.25 | 0.45 | -0.69 | -64.49% | 4,569 | 5,533 | 22.80% |
| SPXW240610P04925000 | 2024-05-31 2:50PM EDT | 2024-06-10 | 0.60 | 0.45 | 0.70 | -1.15 | -65.71% | 24 | 18 | 19.71% |
| SPXW240611P04925000 | 2024-05-29 1:00PM EDT | 2024-06-11 | 1.95 | 0.60 | 0.85 | 0.00 | - | 3 | 37 | 19.20% |
| SPXW240612P04925000 | 2024-05-30 3:20PM EDT | 2024-06-12 | 2.90 | 1.20 | 1.45 | 0.00 | - | 14 | 134 | 19.81% |
| SPXW240613P04925000 | 2024-05-30 3:55PM EDT | 2024-06-13 | 3.80 | 1.50 | 1.80 | 0.00 | - | 215 | 222 | 19.64% |
| SPXW240614P04925000 | 2024-05-31 4:05PM EDT | 2024-06-14 | 1.97 | 1.85 | 2.10 | -2.91 | -59.63% | 1,152 | 307 | 19.36% |
| SPXW240617P04925000 | 2024-05-31 11:31AM EDT | 2024-06-17 | 6.10 | 2.35 | 2.60 | +0.32 | +5.54% | 3 | 20 | 18.11% |
| SPXW240618P04925000 | 2024-05-31 3:53PM EDT | 2024-06-18 | 3.40 | 2.70 | 3.00 | -1.90 | -35.85% | 15 | 24 | 18.03% |
| SPXW240620P04925000 | 2024-05-31 3:42PM EDT | 2024-06-20 | 5.10 | 3.20 | 3.60 | -1.40 | -21.54% | 5 | 27 | 17.65% |
| SPX240621P04925000 | 2024-05-31 1:13PM EDT | 2024-06-21 | 7.67 | 3.40 | 3.80 | +1.10 | +16.74% | 519 | 26,460 | 17.38% |
| SPXW240626P04925000 | 2024-05-30 3:45PM EDT | 2024-06-26 | 9.75 | 4.90 | 5.40 | 0.00 | - | 6 | 6 | 16.70% |
| SPXW240628P04925000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 6.15 | 5.90 | 6.30 | -5.37 | -46.61% | 160 | 19,528 | 16.61% |
| SPXW240705P04925000 | 2024-05-31 4:07PM EDT | 2024-07-05 | 8.30 | 7.90 | 8.30 | -3.20 | -27.83% | 51 | 823 | 15.77% |
| SPXW240712P04925000 | 2024-05-31 12:59PM EDT | 2024-07-12 | 19.86 | 10.80 | 11.30 | +4.69 | +30.92% | 5 | 162 | 15.51% |
| SPX240719P04925000 | 2024-05-31 1:01PM EDT | 2024-07-19 | 22.56 | 13.10 | 13.50 | +0.84 | +3.87% | 22 | 3,631 | 15.02% |
| SPXW240731P04925000 | 2024-05-31 1:26PM EDT | 2024-07-31 | 27.22 | 17.90 | 18.80 | +7.70 | +39.45% | 1 | 323 | 14.78% |
| SPX240816P04925000 | 2024-05-30 1:49PM EDT | 2024-08-16 | 29.01 | 24.40 | 25.10 | 0.00 | - | 160 | 1,857 | 14.38% |
| SPXW240830P04925000 | 2024-05-31 3:24PM EDT | 2024-08-30 | 37.95 | 30.00 | 31.20 | +2.55 | +7.20% | 10 | 784 | 14.22% |
| SPXW240920P04925000 | 2024-05-30 3:51PM EDT | 2024-09-20 | 50.45 | 38.60 | 39.80 | 0.00 | - | 4 | 112 | 14.00% |
| SPXW240930P04925000 | 2024-05-29 7:55AM EDT | 2024-09-30 | 48.02 | 41.70 | 43.10 | 0.00 | - | 1 | 349 | 13.82% |
| SPX241018P04925000 | 2024-05-31 3:28PM EDT | 2024-10-18 | 57.95 | 48.50 | 49.90 | +2.97 | +5.40% | 82 | 964 | 13.67% |
| SPXW241031P04925000 | 2024-05-28 10:38AM EDT | 2024-10-31 | 53.90 | 53.30 | 54.90 | 0.00 | - | 4 | 27 | 13.60% |
| SPX241115P04925000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 72.90 | 62.80 | 63.90 | +3.11 | +4.46% | 1 | 3,424 | 13.85% |
| SPX241220P04925000 | 2024-05-31 3:07PM EDT | 2024-12-20 | 88.74 | 76.10 | 77.10 | +3.67 | +4.31% | 8 | 3,922 | 13.72% |
| SPXW241231P04925000 | 2024-05-31 1:36PM EDT | 2024-12-31 | 95.04 | 78.30 | 80.30 | +5.74 | +6.43% | 12 | 152 | 13.62% |
| SPX250117P04925000 | 2024-05-31 2:30PM EDT | 2025-01-17 | 99.67 | 83.50 | 85.30 | +1.39 | +1.41% | 50 | 1,129 | 13.49% |
| SPX250221P04925000 | 2024-05-29 3:51PM EDT | 2025-02-21 | 106.47 | 96.00 | 97.40 | +2.59 | +2.49% | 1 | 5,408 | 13.42% |
| SPX250321P04925000 | 2024-05-31 11:10AM EDT | 2025-03-21 | 124.84 | 105.80 | 107.80 | +18.74 | +17.66% | 15 | 299 | 13.44% |
| SPXW250331P04925000 | 2024-05-16 1:22PM EDT | 2025-03-31 | 123.63 | 105.50 | 115.80 | +11.60 | +10.35% | 1 | 7 | 13.73% |
| SPX250417P04925000 | 2024-05-10 3:28PM EDT | 2025-04-17 | 136.72 | 110.60 | 121.10 | 0.00 | - | 2 | 13 | 13.68% |
| SPX250516P04925000 | 2024-04-25 12:51PM EDT | 2025-05-16 | 208.10 | 122.90 | 124.90 | 0.00 | - | - | 26 | 13.32% |
| SPX250620P04925000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 150.18 | 134.70 | 137.40 | 0.00 | - | 30 | 350 | 13.39% |
© 2024 Yahoo. All rights reserved.