S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5000.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05000000 | 2024-05-31 3:27PM EDT | 2024-06-03 | 230.15 | 281.50 | 289.60 | -28.71 | -11.09% | 2,906 | 135 | 53.45% |
| SPXW240604C05000000 | 2024-05-31 1:33PM EDT | 2024-06-04 | 219.28 | 282.00 | 292.00 | -63.05 | -22.33% | 1 | 73 | 51.29% |
| SPXW240605C05000000 | 2024-05-31 9:39AM EDT | 2024-06-05 | 254.63 | 282.50 | 292.60 | +1.60 | +0.63% | 10 | 30 | 44.96% |
| SPXW240606C05000000 | 2024-05-31 3:41PM EDT | 2024-06-06 | 242.58 | 283.30 | 293.60 | -11.50 | -4.53% | 7 | 24 | 41.01% |
| SPXW240607C05000000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 249.86 | 285.70 | 295.40 | -7.60 | -2.95% | 11 | 4,423 | 38.70% |
| SPXW240610C05000000 | 2024-05-28 11:52AM EDT | 2024-06-10 | 318.75 | 284.50 | 297.80 | 0.00 | - | 2 | 54 | 32.91% |
| SPXW240611C05000000 | 2024-05-30 12:20PM EDT | 2024-06-11 | 262.57 | 284.40 | 299.60 | 0.00 | - | 4 | 7 | 32.13% |
| SPXW240612C05000000 | 2024-05-31 1:44PM EDT | 2024-06-12 | 227.17 | 287.80 | 300.00 | -37.82 | -14.27% | 1 | 8 | 30.82% |
| SPXW240614C05000000 | 2024-05-31 11:40AM EDT | 2024-06-14 | 224.79 | 291.30 | 302.10 | -48.04 | -17.61% | 3 | 5,295 | 29.24% |
| SPXW240617C05000000 | 2024-05-14 10:39AM EDT | 2024-06-17 | 257.96 | 290.50 | 304.90 | 0.00 | - | 1 | 2 | 27.39% |
| SPXW240618C05000000 | 2024-05-28 11:52AM EDT | 2024-06-18 | 327.50 | 290.50 | 308.70 | 0.00 | - | 1 | 6 | 27.88% |
| SPXW240620C05000000 | 2024-05-31 1:49AM EDT | 2024-06-20 | 252.40 | 294.00 | 308.10 | -73.52 | -22.56% | 1 | 1,500 | 26.18% |
| SPX240621C05000000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 247.73 | 299.50 | 307.40 | -14.66 | -5.59% | 6,124 | 205,838 | 25.30% |
| SPXW240624C05000000 | 2024-05-28 11:41AM EDT | 2024-06-24 | 332.03 | 296.00 | 314.70 | 0.00 | - | 1 | 78 | 25.67% |
| SPXW240627C05000000 | 2024-05-23 11:43AM EDT | 2024-06-27 | 347.65 | 299.70 | 318.60 | 0.00 | - | - | 1 | 25.14% |
| SPXW240628C05000000 | 2024-05-31 12:34PM EDT | 2024-06-28 | 261.90 | 306.10 | 318.00 | -7.25 | -2.69% | 81 | 22,943 | 24.52% |
| SPXW240701C05000000 | 2024-05-23 1:19PM EDT | 2024-07-01 | 244.56 | 304.20 | 322.40 | -93.70 | -27.70% | 60 | 68 | 24.29% |
| SPXW240705C05000000 | 2024-05-31 12:02PM EDT | 2024-07-05 | 247.60 | 313.00 | 326.70 | -27.30 | -9.93% | 5,099 | 7 | 23.73% |
| SPXW240711C05000000 | 2024-05-30 11:43AM EDT | 2024-07-11 | 297.06 | 310.50 | 339.30 | 0.00 | - | 1 | 1 | 24.27% |
| SPXW240712C05000000 | 2024-05-20 12:57PM EDT | 2024-07-12 | 371.30 | 319.80 | 335.80 | 0.00 | - | - | 1 | 23.33% |
| SPX240719C05000000 | 2024-05-31 4:06PM EDT | 2024-07-19 | 333.90 | 332.20 | 338.90 | +42.35 | +14.53% | 1,784 | 66,340 | 22.09% |
| SPXW240726C05000000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 365.97 | 334.70 | 353.20 | 0.00 | - | - | 1 | 22.84% |
| SPXW240731C05000000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 386.59 | 341.90 | 356.00 | 0.00 | - | 10 | 239 | 22.27% |
| SPXW240816C05000000 | 2024-05-31 11:24AM EDT | 2024-08-16 | 304.84 | 358.30 | 373.90 | -55.72 | -15.45% | 7 | 344 | 22.04% |
| SPXW240830C05000000 | 2024-05-31 9:59AM EDT | 2024-08-30 | 379.17 | 374.70 | 390.30 | -29.73 | -7.27% | 2 | 93 | 22.09% |
| SPXW240920C05000000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 393.08 | 393.60 | 411.70 | 0.00 | - | 4 | 126 | 22.01% |
| SPXW240930C05000000 | 2024-05-22 3:12PM EDT | 2024-09-30 | 429.82 | 401.00 | 421.40 | 0.00 | - | 2 | 1,335 | 21.98% |
| SPXW241018C05000000 | 2024-05-24 3:53PM EDT | 2024-10-18 | 447.79 | 419.20 | 445.70 | 0.00 | - | 1 | 1 | 22.60% |
| SPXW241031C05000000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 460.75 | 431.40 | 458.70 | 0.00 | - | 10 | 43 | 22.67% |
| SPX241115C05000000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 414.03 | 460.30 | 468.70 | -19.74 | -4.55% | 20 | 18,793 | 22.40% |
| SPX241220C05000000 | 2024-05-31 3:12PM EDT | 2024-12-20 | 454.73 | 495.00 | 499.30 | -3.30 | -0.72% | 8 | 132,171 | 22.50% |
| SPXW241231C05000000 | 2024-05-29 9:39AM EDT | 2024-12-31 | 484.23 | 492.60 | 523.10 | -15.77 | -3.15% | 5 | 931 | 23.51% |
| SPX250117C05000000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 545.95 | 523.20 | 527.30 | 0.00 | - | 1 | 30,741 | 22.90% |
| SPX250221C05000000 | 2024-05-31 11:15AM EDT | 2025-02-21 | 502.55 | 543.10 | 568.30 | -42.63 | -7.82% | 3,200 | 3,865 | 23.78% |
| SPX250321C05000000 | 2024-05-31 10:46AM EDT | 2025-03-21 | 527.85 | 574.00 | 587.40 | -32.17 | -5.74% | 1 | 29,952 | 23.70% |
| SPXW250331C05000000 | 2024-05-30 3:24PM EDT | 2025-03-31 | 557.50 | 571.30 | 607.50 | 0.00 | - | 1 | 88 | 24.42% |
| SPX250417C05000000 | 2024-05-31 12:00PM EDT | 2025-04-17 | 545.10 | 590.40 | 619.90 | -57.47 | -9.54% | 3 | 7,669 | 24.43% |
| SPX250516C05000000 | 2024-05-29 1:16PM EDT | 2025-05-16 | 628.50 | 594.00 | 666.00 | 0.00 | - | 10 | 2,046 | 25.77% |
| SPX250620C05000000 | 2024-05-31 10:56AM EDT | 2025-06-20 | 607.14 | 649.70 | 664.00 | -28.20 | -4.44% | 1 | 13,823 | 24.47% |
| SPX251219C05000000 | 2024-05-29 1:12PM EDT | 2025-12-19 | 744.10 | 759.50 | 824.70 | -48.72 | -6.15% | 80 | 44,594 | 26.63% |
| SPX261218C05000000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 1,018.71 | 0.00 | 0.00 | 0.00 | - | 1 | 37,369 | 0.00% |
| SPX271217C05000000 | 2024-05-29 12:51PM EDT | 2027-12-17 | 1,203.52 | 0.00 | 0.00 | 0.00 | - | 20 | 23,326 | 0.00% |
| SPX281215C05000000 | 2024-05-30 1:31PM EDT | 2028-12-15 | 1,347.09 | 0.00 | 0.00 | 0.00 | - | 500 | 15,710 | 0.00% |
| SPX291221C05000000 | 2024-05-30 9:34AM EDT | 2029-12-21 | 1,516.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4,085 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05000000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 5,050 | 1,674 | 27.93% |
| SPXW240604P05000000 | 2024-05-31 3:49PM EDT | 2024-06-04 | 0.17 | 0.10 | 0.25 | -0.23 | -57.50% | 1,793 | 365 | 24.15% |
| SPXW240605P05000000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.30 | -0.58 | -85.29% | 4,443 | 803 | 21.38% |
| SPXW240606P05000000 | 2024-05-31 4:11PM EDT | 2024-06-06 | 0.25 | 0.15 | 0.35 | -0.73 | -74.49% | 214 | 1,152 | 19.48% |
| SPXW240607P05000000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.55 | -1.32 | -76.74% | 2,406 | 8,504 | 18.85% |
| SPXW240610P05000000 | 2024-05-31 4:13PM EDT | 2024-06-10 | 0.60 | 0.65 | 0.90 | -2.30 | -79.31% | 59 | 317 | 16.50% |
| SPXW240611P05000000 | 2024-05-31 3:57PM EDT | 2024-06-11 | 1.10 | 0.90 | 1.20 | -2.00 | -64.52% | 93 | 1,156 | 16.36% |
| SPXW240612P05000000 | 2024-05-31 4:01PM EDT | 2024-06-12 | 1.87 | 1.85 | 2.15 | -4.33 | -69.84% | 18 | 809 | 17.22% |
| SPXW240613P05000000 | 2024-05-31 4:19PM EDT | 2024-06-13 | 2.46 | 2.40 | 2.75 | -4.14 | -62.73% | 2,026 | 2,540 | 17.25% |
| SPXW240614P05000000 | 2024-05-31 4:10PM EDT | 2024-06-14 | 3.11 | 2.90 | 3.20 | -4.79 | -60.63% | 718 | 8,449 | 17.07% |
| SPXW240617P05000000 | 2024-05-31 4:01PM EDT | 2024-06-17 | 3.68 | 3.60 | 4.00 | -3.52 | -48.89% | 57 | 155 | 16.10% |
| SPXW240618P05000000 | 2024-05-31 4:03PM EDT | 2024-06-18 | 4.37 | 4.10 | 4.50 | -3.63 | -45.38% | 60 | 129 | 16.01% |
| SPXW240620P05000000 | 2024-05-31 4:10PM EDT | 2024-06-20 | 5.20 | 4.90 | 5.30 | -4.74 | -47.69% | 6 | 991 | 15.71% |
| SPXW240621P05000000 | 2024-05-31 4:11PM EDT | 2024-06-21 | 5.70 | 5.50 | 5.90 | -6.30 | -52.50% | 642 | 2,835 | 15.69% |
| SPXW240624P05000000 | 2024-05-31 2:03PM EDT | 2024-06-24 | 8.27 | 6.10 | 6.60 | -2.33 | -21.98% | 30 | 122 | 15.02% |
| SPXW240625P05000000 | 2024-05-31 11:03AM EDT | 2024-06-25 | 16.00 | 6.70 | 7.00 | +3.25 | +25.49% | 201 | 265 | 14.91% |
| SPXW240626P05000000 | 2024-05-31 11:03AM EDT | 2024-06-26 | 15.50 | 7.20 | 7.80 | +2.46 | +18.87% | 202 | 99 | 15.00% |
| SPXW240627P05000000 | 2024-05-31 4:01PM EDT | 2024-06-27 | 8.23 | 7.80 | 8.50 | -4.67 | -36.20% | 8 | 187 | 15.04% |
| SPXW240628P05000000 | 2024-05-31 4:13PM EDT | 2024-06-28 | 8.96 | 8.60 | 9.10 | -6.49 | -42.01% | 975 | 31,599 | 15.02% |
| SPXW240701P05000000 | 2024-05-31 4:04PM EDT | 2024-07-01 | 9.60 | 9.20 | 9.80 | -5.26 | -35.40% | 113 | 155 | 14.53% |
| SPXW240702P05000000 | 2024-05-31 3:34PM EDT | 2024-07-02 | 15.10 | 9.70 | 10.50 | -0.55 | -3.51% | 34 | 31 | 14.56% |
| SPXW240703P05000000 | 2024-05-31 2:33PM EDT | 2024-07-03 | 18.70 | 10.10 | 10.80 | +2.70 | +16.88% | 15 | 8 | 14.44% |
| SPXW240705P05000000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 13.55 | 11.20 | 11.60 | -4.67 | -25.63% | 5,189 | 584 | 14.29% |
| SPXW240708P05000000 | 2024-05-30 12:02PM EDT | 2024-07-08 | 24.33 | 11.70 | 12.60 | +6.52 | +36.61% | 2 | 3 | 14.02% |
| SPXW240710P05000000 | 2024-05-31 11:32AM EDT | 2024-07-10 | 24.68 | 12.90 | 13.80 | +4.49 | +22.24% | 5 | 42 | 14.02% |
| SPXW240711P05000000 | 2024-05-31 11:32AM EDT | 2024-07-11 | 26.88 | 12.40 | 16.70 | +6.33 | +30.80% | 2 | 38 | 14.67% |
| SPXW240712P05000000 | 2024-05-31 4:01PM EDT | 2024-07-12 | 14.95 | 14.80 | 15.30 | -8.72 | -36.84% | 50 | 454 | 14.11% |
| SPX240719P05000000 | 2024-05-31 4:07PM EDT | 2024-07-19 | 18.11 | 17.50 | 18.10 | -9.76 | -35.02% | 3,562 | 85,960 | 13.74% |
| SPXW240726P05000000 | 2024-05-31 3:19PM EDT | 2024-07-26 | 29.20 | 21.00 | 21.60 | -0.25 | -0.85% | 34 | 238 | 13.60% |
| SPXW240731P05000000 | 2024-05-31 4:14PM EDT | 2024-07-31 | 24.00 | 23.60 | 24.10 | -12.15 | -33.61% | 2,201 | 3,849 | 13.52% |
| SPX240816P05000000 | 2024-05-31 4:09PM EDT | 2024-08-16 | 31.90 | 31.00 | 31.60 | -11.05 | -25.73% | 509 | 37,886 | 13.26% |
| SPXW240830P05000000 | 2024-05-31 4:12PM EDT | 2024-08-30 | 38.15 | 37.60 | 38.20 | -10.66 | -21.84% | 162 | 1,530 | 13.12% |
| SPXW240920P05000000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 56.72 | 47.20 | 48.00 | +0.82 | +1.47% | 33 | 211 | 13.00% |
| SPXW240930P05000000 | 2024-05-31 2:22PM EDT | 2024-09-30 | 61.08 | 50.70 | 51.40 | -1.71 | -2.72% | 669 | 7,000 | 12.84% |
| SPX241018P05000000 | 2024-05-31 3:23PM EDT | 2024-10-18 | 69.55 | 58.20 | 59.10 | +2.17 | +3.22% | 124 | 25,176 | 12.76% |
| SPXW241031P05000000 | 2024-05-31 3:28PM EDT | 2024-10-31 | 74.44 | 63.40 | 64.40 | +0.40 | +0.54% | 7 | 568 | 12.71% |
| SPX241115P05000000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 85.54 | 73.60 | 74.70 | -1.46 | -1.68% | 567 | 21,218 | 13.03% |
| SPX241220P05000000 | 2024-05-31 4:51PM EDT | 2024-12-20 | 106.37 | 87.70 | 88.70 | +2.32 | +2.23% | 1,589 | 130,408 | 12.94% |
| SPXW241231P05000000 | 2024-05-31 3:46PM EDT | 2024-12-31 | 99.97 | 90.70 | 91.60 | -0.30 | -0.30% | 61 | 1,406 | 12.82% |
| SPX250117P05000000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 100.23 | 95.90 | 97.20 | -10.57 | -9.54% | 154 | 30,760 | 12.74% |
| SPX250221P05000000 | 2024-05-31 2:22PM EDT | 2025-02-21 | 125.81 | 108.50 | 109.90 | +2.05 | +1.66% | 3,325 | 5,170 | 12.70% |
| SPX250321P05000000 | 2024-05-31 3:57PM EDT | 2025-03-21 | 122.32 | 119.50 | 120.90 | -6.99 | -5.41% | 191 | 35,251 | 12.75% |
| SPXW250331P05000000 | 2024-05-31 10:11AM EDT | 2025-03-31 | 136.72 | 123.00 | 124.20 | +14.58 | +11.94% | 24 | 284 | 12.74% |
| SPX250417P05000000 | 2024-05-31 1:32PM EDT | 2025-04-17 | 148.17 | 128.60 | 130.10 | +7.98 | +5.69% | 8 | 5,535 | 12.74% |
| SPX250516P05000000 | 2024-05-29 1:17PM EDT | 2025-05-16 | 162.67 | 137.90 | 140.60 | +16.77 | +11.49% | 40 | 1,233 | 12.78% |
| SPX250620P05000000 | 2024-05-31 4:13PM EDT | 2025-06-20 | 150.40 | 149.10 | 151.10 | -13.50 | -8.24% | 219 | 22,227 | 12.73% |
| SPX251219P05000000 | 2024-05-31 3:21PM EDT | 2025-12-19 | 214.02 | 200.20 | 203.00 | +9.08 | +4.43% | 228 | 50,853 | 12.68% |
| SPX261218P05000000 | 2024-05-31 11:48AM EDT | 2026-12-18 | 283.50 | 0.00 | 0.00 | +13.65 | +5.06% | 103 | 35,226 | 0.78% |
| SPX271217P05000000 | 2024-05-29 12:51PM EDT | 2027-12-17 | 319.16 | 0.00 | 0.00 | 0.00 | - | 35 | 22,741 | 0.39% |
| SPX281215P05000000 | 2024-05-30 1:31PM EDT | 2028-12-15 | 373.26 | 0.00 | 0.00 | 0.00 | - | 500 | 15,588 | 0.39% |
| SPX291221P05000000 | 2024-05-30 9:34AM EDT | 2029-12-21 | 413.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4,431 | 0.39% |
© 2024 Yahoo. All rights reserved.