S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4985.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C04985000 | 2024-05-30 3:42PM EDT | 2024-06-03 | 252.32 | 295.20 | 306.70 | 0.00 | - | 5 | 5 | 52.98% |
| SPX240621C04985000 | 2024-04-23 9:51AM EDT | 2024-06-21 | 168.84 | 318.20 | 323.10 | 0.00 | - | 1 | 17 | 25.78% |
| SPXW240628C04985000 | 2024-05-30 11:03AM EDT | 2024-06-28 | 291.93 | 319.00 | 333.80 | 0.00 | - | 9 | 231 | 25.08% |
| SPX240719C04985000 | 2024-04-29 10:15AM EDT | 2024-07-19 | 247.45 | 341.30 | 346.00 | 0.00 | - | 2 | 16 | 21.16% |
| SPXW240731C04985000 | 2024-05-17 12:53PM EDT | 2024-07-31 | 382.91 | 347.30 | 377.20 | 0.00 | - | 2 | 2 | 23.60% |
| SPX240816C04985000 | 2024-05-01 6:55AM EDT | 2024-08-16 | 208.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04985000 | 2024-04-15 2:12PM EDT | 2024-09-30 | 327.76 | 436.00 | 463.90 | 0.00 | - | - | 1 | 24.93% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P04985000 | 2024-05-31 3:50PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 185 | 235 | 23.95% |
| SPXW240604P04985000 | 2024-05-31 3:05PM EDT | 2024-06-04 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 23 | - | 21.95% |
| SPXW240605P04985000 | 2024-05-31 4:00PM EDT | 2024-06-05 | 0.15 | 0.10 | 0.30 | -0.55 | -78.57% | 139 | 4 | 20.06% |
| SPXW240607P04985000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.50 | -1.25 | -80.65% | 3,219 | 227 | 18.07% |
| SPXW240610P04985000 | 2024-05-31 3:25PM EDT | 2024-06-10 | 1.00 | 0.60 | 0.85 | -1.50 | -60.00% | 51 | 48 | 16.27% |
| SPXW240614P04985000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 4.11 | 2.65 | 2.95 | -1.84 | -30.92% | 30 | 62 | 16.92% |
| SPXW240621P04985000 | 2024-05-31 2:31PM EDT | 2024-06-21 | 10.60 | 5.00 | 5.40 | +0.58 | +5.79% | 63 | 265 | 15.65% |
| SPXW240628P04985000 | 2024-05-31 2:13PM EDT | 2024-06-28 | 14.60 | 7.90 | 8.50 | +1.10 | +8.15% | 34 | 318 | 15.09% |
| SPXW240705P04985000 | 2024-05-31 10:11AM EDT | 2024-07-05 | 16.03 | 10.40 | 10.80 | +1.08 | +7.22% | 3 | 31 | 14.37% |
| SPXW240719P04985000 | 2024-05-31 3:09PM EDT | 2024-07-19 | 24.44 | 16.70 | 17.60 | +0.54 | +2.26% | 1 | 196 | 13.99% |
| SPXW240731P04985000 | 2024-05-08 3:47PM EDT | 2024-07-31 | 34.03 | 22.10 | 23.10 | -11.57 | -25.37% | 4 | 245 | 13.70% |
| SPX240816P04985000 | 2024-05-31 1:28PM EDT | 2024-08-16 | 42.00 | 29.10 | 30.30 | +12.40 | +41.89% | 23 | 35 | 13.42% |
| SPXW240830P04985000 | 2024-05-28 1:48PM EDT | 2024-08-30 | 50.86 | 35.70 | 37.00 | +14.86 | +41.28% | 1 | 17 | 13.32% |
| SPX240920P04985000 | 2024-05-30 10:55AM EDT | 2024-09-20 | 55.40 | 44.70 | 45.90 | 0.00 | - | 47 | 58 | 13.11% |
| SPXW240930P04985000 | 2024-05-15 12:47PM EDT | 2024-09-30 | 51.75 | 48.50 | 50.00 | 0.00 | - | 2 | 56 | 13.03% |
© 2024 Yahoo. All rights reserved.