S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4980.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04980000 | 2024-05-15 11:51AM EDT | 2024-06-03 | 323.59 | 300.20 | 311.70 | 0.00 | - | 10 | 16 | 53.65% |
| SPXW240604C04980000 | 2024-05-02 10:16AM EDT | 2024-06-04 | 118.75 | 301.90 | 312.00 | 0.00 | - | - | 1 | 46.74% |
| SPXW240605C04980000 | 2024-05-07 10:47AM EDT | 2024-06-05 | 237.26 | 302.50 | 312.60 | 0.00 | - | - | 4 | 42.31% |
| SPXW240607C04980000 | 2024-05-17 1:08PM EDT | 2024-06-07 | 333.62 | 304.70 | 316.30 | 0.00 | - | 3 | 97 | 38.24% |
| SPXW240610C04980000 | 2024-05-30 9:45AM EDT | 2024-06-10 | 280.72 | 304.50 | 317.80 | 0.00 | - | 2 | 9 | 32.79% |
| SPXW240614C04980000 | 2024-05-31 3:23PM EDT | 2024-06-14 | 265.34 | 309.70 | 323.50 | -78.84 | -22.91% | 11 | 56 | 30.12% |
| SPXW240621C04980000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 344.12 | 315.60 | 330.30 | 0.00 | - | 2 | 104 | 26.75% |
| SPXW240628C04980000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 274.38 | 323.80 | 338.50 | -10.09 | -3.55% | 20 | 111 | 25.27% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 2024-07-05 | 360.21 | 321.20 | 355.70 | 0.00 | - | 2 | 1 | 26.25% |
| SPXW240719C04980000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 197.31 | 338.80 | 370.00 | 0.00 | - | 1 | 45 | 24.59% |
| SPXW240731C04980000 | 2024-04-18 9:28PM EDT | 2024-07-31 | 197.50 | 384.90 | 403.10 | 0.00 | - | 17 | 51 | 26.74% |
| SPXW240816C04980000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 427.87 | 369.30 | 398.40 | 0.00 | - | 1 | 36 | 23.22% |
| SPXW240830C04980000 | 2024-04-24 1:58PM EDT | 2024-08-30 | 280.00 | 406.40 | 433.90 | 0.00 | - | 1 | 38 | 25.30% |
| SPX240920C04980000 | 2024-05-15 9:39AM EDT | 2024-09-20 | 422.71 | 409.20 | 429.80 | 0.00 | - | 1 | 2 | 22.40% |
| SPXW240930C04980000 | 2024-05-17 11:17AM EDT | 2024-09-30 | 397.38 | 418.20 | 438.20 | -51.57 | -11.49% | 2 | 2 | 22.25% |
| SPX241018C04980000 | 2024-04-25 3:37PM EDT | 2024-10-18 | 309.66 | 447.90 | 488.60 | 0.00 | - | - | 2 | 25.11% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04980000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 117 | 159 | 24.32% |
| SPXW240604P04980000 | 2024-05-31 3:14PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 4 | 85 | 22.29% |
| SPXW240605P04980000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.25 | -0.55 | -84.62% | 87 | 241 | 19.95% |
| SPXW240606P04980000 | 2024-05-31 3:55PM EDT | 2024-06-06 | 0.30 | 0.15 | 0.35 | -0.80 | -72.73% | 78 | 157 | 18.95% |
| SPXW240607P04980000 | 2024-05-31 4:04PM EDT | 2024-06-07 | 0.34 | 0.30 | 0.50 | -1.21 | -78.06% | 205 | 449 | 18.35% |
| SPXW240610P04980000 | 2024-05-31 4:10PM EDT | 2024-06-10 | 0.65 | 0.55 | 0.85 | -1.75 | -72.92% | 20 | 80 | 16.51% |
| SPXW240611P04980000 | 2024-05-29 9:51AM EDT | 2024-06-11 | 1.05 | 0.80 | 1.05 | -1.85 | -63.79% | 4 | 35 | 16.24% |
| SPXW240612P04980000 | 2024-05-31 10:52AM EDT | 2024-06-12 | 4.92 | 1.60 | 1.90 | -0.68 | -12.14% | 13 | 6 | 17.12% |
| SPXW240613P04980000 | 2024-05-31 12:16PM EDT | 2024-06-13 | 7.12 | 2.05 | 2.35 | +1.16 | +19.46% | 1 | 11 | 17.07% |
| SPXW240614P04980000 | 2024-05-31 11:50AM EDT | 2024-06-14 | 8.30 | 2.55 | 2.85 | +1.47 | +21.52% | 79 | 708 | 17.05% |
| SPXW240617P04980000 | 2024-05-30 4:07PM EDT | 2024-06-17 | 7.91 | 3.10 | 3.50 | 0.00 | - | 6 | 15 | 16.10% |
| SPXW240618P04980000 | 2024-05-31 9:39AM EDT | 2024-06-18 | 9.97 | 3.60 | 4.00 | +2.87 | +40.42% | 17 | 24 | 16.07% |
| SPX240621P04980000 | 2024-05-31 11:45AM EDT | 2024-06-21 | 10.90 | 4.60 | 5.00 | +3.02 | +38.32% | 27 | 1,535 | 15.60% |
| SPXW240628P04980000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 8.60 | 7.70 | 8.20 | -5.30 | -38.13% | 48 | 4,772 | 15.16% |
| SPXW240705P04980000 | 2024-05-30 2:17PM EDT | 2024-07-05 | 15.20 | 10.10 | 10.50 | 0.00 | - | 35 | 101 | 14.45% |
| SPXW240712P04980000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 16.01 | 13.60 | 14.10 | -4.96 | -23.65% | 10 | 5 | 14.31% |
| SPXW240719P04980000 | 2024-05-31 3:15PM EDT | 2024-07-19 | 17.45 | 16.40 | 17.20 | -5.33 | -23.40% | 18 | 443 | 14.06% |
| SPXW240731P04980000 | 2024-05-31 1:21PM EDT | 2024-07-31 | 33.94 | 21.70 | 22.70 | +1.44 | +4.43% | 72 | 438 | 13.78% |
| SPXW240816P04980000 | 2024-05-31 11:19AM EDT | 2024-08-16 | 43.23 | 29.10 | 30.20 | +15.03 | +53.30% | 2 | 299 | 13.56% |
| SPXW240830P04980000 | 2024-05-31 3:27PM EDT | 2024-08-30 | 44.03 | 35.20 | 36.40 | -2.43 | -5.23% | 4 | 37 | 13.38% |
| SPX240920P04980000 | 2024-05-31 4:39AM EDT | 2024-09-20 | 56.76 | 44.10 | 45.30 | +3.06 | +5.70% | 1 | 364 | 13.17% |
| SPXW240930P04980000 | 2024-05-31 2:48PM EDT | 2024-09-30 | 60.87 | 47.90 | 49.40 | +11.04 | +22.16% | 5 | 36 | 13.09% |
| SPX241018P04980000 | 2024-05-21 2:30PM EDT | 2024-10-18 | 52.90 | 55.10 | 56.60 | 0.00 | - | 8 | 86 | 12.97% |
| SPXW241031P04980000 | 2024-05-06 2:07PM EDT | 2024-10-31 | 97.08 | 60.20 | 61.90 | 0.00 | - | - | 20 | 12.93% |
© 2024 Yahoo. All rights reserved.