S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5010.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05010000 | 2024-05-13 1:57PM EDT | 2024-06-03 | 226.70 | 270.30 | 281.40 | 0.00 | - | 4 | 4 | 52.44% |
| SPXW240604C05010000 | 2024-05-22 2:03PM EDT | 2024-06-04 | 293.96 | 272.00 | 281.50 | 0.00 | - | 1 | 9 | 49.42% |
| SPXW240605C05010000 | 2024-05-31 9:39AM EDT | 2024-06-05 | 244.66 | 272.50 | 282.60 | -67.74 | -21.68% | 10 | 7 | 43.78% |
| SPXW240607C05010000 | 2024-05-28 10:03AM EDT | 2024-06-07 | 215.52 | 274.80 | 286.30 | -88.98 | -29.22% | 1 | 55 | 38.31% |
| SPXW240610C05010000 | 2024-05-02 10:15AM EDT | 2024-06-10 | 106.72 | 274.60 | 287.30 | 0.00 | - | - | 5 | 31.82% |
| SPXW240611C05010000 | 2024-05-14 12:52PM EDT | 2024-06-11 | 238.33 | 274.50 | 289.70 | 0.00 | - | 2 | 3 | 31.38% |
| SPXW240614C05010000 | 2024-05-31 11:50AM EDT | 2024-06-14 | 215.52 | 280.30 | 293.50 | -101.33 | -31.98% | 1 | 75 | 29.10% |
| SPX240621C05010000 | 2024-05-30 12:38PM EDT | 2024-06-21 | 268.28 | 289.00 | 298.60 | 0.00 | - | 8 | 2,310 | 25.07% |
| SPXW240628C05010000 | 2024-05-30 4:12PM EDT | 2024-06-28 | 257.00 | 295.30 | 310.00 | 0.00 | - | 31 | 60 | 24.47% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 2024-07-12 | 360.17 | 303.20 | 334.60 | 0.00 | - | - | 1 | 24.44% |
| SPX240719C05010000 | 2024-05-30 12:38PM EDT | 2024-07-19 | 302.53 | 309.50 | 343.00 | 0.00 | - | 8 | 199 | 23.95% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 344.70 | 376.20 | 0.00 | - | 1 | 40 | 26.05% |
| SPX240816C05010000 | 2024-05-24 12:18PM EDT | 2024-08-16 | 381.00 | 342.00 | 373.70 | 0.00 | - | 1 | 76 | 22.85% |
| SPXW240830C05010000 | 2024-05-22 10:49AM EDT | 2024-08-30 | 410.27 | 359.00 | 387.60 | 0.00 | - | 1 | 37 | 22.53% |
| SPXW240920C05010000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 298.34 | 380.50 | 408.50 | 0.00 | - | 1 | 1 | 22.32% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 2024-09-30 | 286.00 | 406.70 | 437.60 | 0.00 | - | 2 | 16 | 24.05% |
| SPX241018C05010000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 362.00 | 402.50 | 447.20 | 0.00 | - | 8 | 4 | 23.26% |
| SPXW241031C05010000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 452.29 | 422.30 | 451.40 | 0.00 | - | 10 | 10 | 22.58% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05010000 | 2024-05-31 4:12PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 87 | 199 | 27.00% |
| SPXW240604P05010000 | 2024-05-31 3:37PM EDT | 2024-06-04 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 61 | 38 | 23.37% |
| SPXW240605P05010000 | 2024-05-31 4:03PM EDT | 2024-06-05 | 0.10 | 0.10 | 0.30 | -0.55 | -84.62% | 1,240 | 207 | 20.68% |
| SPXW240606P05010000 | 2024-05-31 4:03PM EDT | 2024-06-06 | 0.25 | 0.15 | 0.40 | -0.75 | -75.00% | 131 | 69 | 19.17% |
| SPXW240607P05010000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.60 | 0.35 | 0.60 | -1.30 | -68.42% | 523 | 203 | 18.47% |
| SPXW240610P05010000 | 2024-05-31 1:36PM EDT | 2024-06-10 | 0.90 | 0.70 | 0.95 | -2.50 | -73.53% | 108 | 38 | 16.11% |
| SPXW240611P05010000 | 2024-05-31 4:07PM EDT | 2024-06-11 | 1.05 | 0.95 | 1.25 | -2.15 | -67.19% | 4 | 9 | 15.96% |
| SPXW240612P05010000 | 2024-05-30 3:24PM EDT | 2024-06-12 | 4.20 | 2.00 | 2.30 | -1.30 | -23.64% | 2 | 117 | 16.90% |
| SPXW240613P05010000 | 2024-05-31 12:16PM EDT | 2024-06-13 | 9.12 | 2.55 | 2.95 | +3.84 | +72.73% | 1 | 60 | 16.96% |
| SPXW240614P05010000 | 2024-05-31 4:01PM EDT | 2024-06-14 | 3.19 | 3.10 | 3.50 | -3.19 | -50.00% | 115 | 265 | 16.86% |
| SPXW240617P05010000 | 2024-05-31 10:56AM EDT | 2024-06-17 | 9.47 | 3.80 | 4.20 | +1.87 | +24.61% | 1 | 19 | 15.79% |
| SPXW240620P05010000 | 2024-05-31 1:34PM EDT | 2024-06-20 | 11.55 | 5.20 | 5.60 | +2.13 | +22.61% | 2 | 38 | 15.44% |
| SPXW240621P05010000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 9.40 | 5.80 | 6.30 | -4.30 | -31.39% | 52 | 344 | 15.47% |
| SPXW240624P05010000 | 2024-05-31 11:04AM EDT | 2024-06-24 | 16.95 | 6.50 | 7.00 | +9.65 | +132.19% | 11 | 24 | 14.80% |
| SPXW240626P05010000 | 2024-05-31 12:15PM EDT | 2024-06-26 | 18.45 | 7.60 | 8.30 | +5.75 | +45.28% | 7 | 9 | 14.82% |
| SPXW240628P05010000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 10.69 | 9.10 | 9.50 | -5.26 | -32.98% | 99 | 249 | 14.77% |
| SPXW240705P05010000 | 2024-05-31 10:00AM EDT | 2024-07-05 | 22.80 | 11.80 | 12.20 | +3.72 | +19.50% | 17 | 208 | 14.10% |
| SPXW240712P05010000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 20.15 | 15.40 | 16.30 | -3.02 | -13.03% | 18 | 24 | 14.01% |
| SPXW240719P05010000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 26.37 | 18.50 | 19.50 | 0.00 | - | 4 | 350 | 13.72% |
| SPXW240726P05010000 | 2024-05-29 12:11PM EDT | 2024-07-26 | 28.50 | 21.60 | 22.60 | 0.00 | - | - | 1 | 13.47% |
| SPXW240731P05010000 | 2024-05-31 1:19PM EDT | 2024-07-31 | 38.12 | 24.20 | 25.30 | +2.90 | +8.23% | 12 | 184 | 13.42% |
| SPX240816P05010000 | 2024-05-29 11:11AM EDT | 2024-08-16 | 38.70 | 31.70 | 32.90 | 0.00 | - | 2 | 569 | 13.15% |
| SPXW240830P05010000 | 2024-05-31 2:18PM EDT | 2024-08-30 | 51.70 | 38.50 | 39.80 | +3.41 | +7.06% | 40 | 101 | 13.05% |
| SPXW240920P05010000 | 2024-05-29 3:45PM EDT | 2024-09-20 | 53.90 | 48.20 | 49.60 | 0.00 | - | 15 | 95 | 12.91% |
| SPXW240930P05010000 | 2024-05-30 3:42PM EDT | 2024-09-30 | 65.95 | 51.70 | 53.20 | 0.00 | - | 1 | 6 | 12.76% |
| SPX241018P05010000 | 2024-05-30 9:51AM EDT | 2024-10-18 | 69.83 | 59.20 | 60.70 | 0.00 | - | 108 | 160 | 12.66% |
| SPXW241031P05010000 | 2024-05-22 9:49AM EDT | 2024-10-31 | 60.81 | 64.40 | 66.20 | 0.00 | - | 116 | 294 | 12.62% |
| SPX241115P05010000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 91.50 | 74.80 | 76.50 | +18.40 | +25.17% | 19 | 60 | 12.94% |
© 2024 Yahoo. All rights reserved.