S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5050.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05050000 | 2024-05-31 3:23PM EDT | 2024-06-03 | 183.10 | 230.30 | 242.00 | -41.80 | -18.59% | 2 | 61 | 54.47% |
| SPXW240604C05050000 | 2024-05-30 3:47AM EDT | 2024-06-04 | 198.40 | 232.00 | 241.50 | 0.00 | - | 1 | 39 | 43.99% |
| SPXW240605C05050000 | 2024-05-30 4:12PM EDT | 2024-06-05 | 153.97 | 232.50 | 243.20 | -29.13 | -15.91% | 2 | 18 | 39.51% |
| SPXW240606C05050000 | 2024-05-31 2:43PM EDT | 2024-06-06 | 176.67 | 233.30 | 244.20 | -88.44 | -33.36% | 5 | 752 | 36.06% |
| SPXW240607C05050000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 200.44 | 235.00 | 246.50 | +5.14 | +2.63% | 3 | 808 | 34.39% |
| SPXW240610C05050000 | 2024-05-10 10:44AM EDT | 2024-06-10 | 206.10 | 234.90 | 247.60 | 0.00 | - | 36 | 64 | 28.63% |
| SPXW240611C05050000 | 2024-05-30 9:45AM EDT | 2024-06-11 | 162.89 | 234.90 | 250.10 | -51.16 | -23.90% | 2 | 3 | 28.33% |
| SPXW240612C05050000 | 2024-05-31 8:01AM EDT | 2024-06-12 | 211.70 | 238.90 | 250.50 | -58.10 | -21.53% | 3 | 5 | 27.18% |
| SPXW240613C05050000 | 2024-05-15 10:01AM EDT | 2024-06-13 | 250.12 | 238.10 | 254.60 | 0.00 | - | - | 1 | 27.68% |
| SPXW240614C05050000 | 2024-05-31 4:02PM EDT | 2024-06-14 | 246.75 | 241.60 | 254.70 | -24.39 | -9.00% | 9 | 126 | 26.63% |
| SPXW240617C05050000 | 2024-05-02 9:36AM EDT | 2024-06-17 | 105.27 | 242.20 | 256.80 | 0.00 | - | - | 1 | 24.71% |
| SPXW240618C05050000 | 2024-05-30 12:15PM EDT | 2024-06-18 | 223.89 | 242.50 | 259.30 | 0.00 | - | 3 | 8 | 24.77% |
| SPX240621C05050000 | 2024-05-31 1:03PM EDT | 2024-06-21 | 188.18 | 251.80 | 259.70 | -26.52 | -12.35% | 30 | 22,550 | 22.95% |
| SPXW240628C05050000 | 2024-05-31 9:34AM EDT | 2024-06-28 | 202.57 | 260.40 | 269.90 | -32.17 | -13.70% | 4 | 2,684 | 22.21% |
| SPXW240701C05050000 | 2024-05-23 11:43AM EDT | 2024-07-01 | 304.40 | 257.70 | 276.10 | 0.00 | - | - | 2 | 22.42% |
| SPXW240702C05050000 | 2024-05-31 12:49PM EDT | 2024-07-02 | 198.90 | 259.80 | 276.30 | -94.98 | -32.32% | 9 | 1 | 22.10% |
| SPXW240703C05050000 | 2024-05-24 10:21AM EDT | 2024-07-03 | 281.61 | 260.80 | 280.20 | 0.00 | - | 2 | 1 | 22.55% |
| SPXW240705C05050000 | 2024-05-29 4:08PM EDT | 2024-07-05 | 260.49 | 266.80 | 279.90 | 0.00 | - | 1 | 53 | 21.82% |
| SPXW240712C05050000 | 2024-05-23 11:16AM EDT | 2024-07-12 | 315.00 | 273.70 | 290.30 | 0.00 | - | - | 45 | 21.71% |
| SPX240719C05050000 | 2024-05-31 9:47AM EDT | 2024-07-19 | 261.16 | 286.70 | 293.70 | +9.28 | +3.68% | 1,725 | 4,356 | 20.61% |
| SPXW240726C05050000 | 2024-05-30 9:48AM EDT | 2024-07-26 | 275.82 | 289.90 | 308.60 | 0.00 | - | 10 | 22 | 21.43% |
| SPXW240731C05050000 | 2024-05-31 2:01PM EDT | 2024-07-31 | 249.56 | 297.40 | 311.10 | -95.84 | -27.75% | 1 | 162 | 20.86% |
| SPXW240816C05050000 | 2024-05-06 4:08PM EDT | 2024-08-16 | 260.90 | 314.30 | 330.40 | 0.00 | - | 1 | 206 | 20.85% |
| SPXW240830C05050000 | 2024-05-23 9:54AM EDT | 2024-08-30 | 363.52 | 331.50 | 347.30 | 0.00 | - | 6 | 102 | 20.99% |
| SPX240920C05050000 | 2024-05-28 3:44PM EDT | 2024-09-20 | 373.78 | 357.60 | 362.90 | 0.00 | - | 10 | 7,096 | 20.39% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 2024-09-30 | 392.36 | 358.90 | 380.80 | 0.00 | - | 4 | 1,046 | 21.15% |
| SPX241018C05050000 | 2024-05-13 12:34PM EDT | 2024-10-18 | 357.89 | 384.80 | 396.10 | 0.00 | - | 7 | 4,019 | 21.02% |
| SPXW241031C05050000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 424.17 | 391.00 | 417.70 | 0.00 | - | 2 | 3 | 21.81% |
| SPX241115C05050000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 385.17 | 418.90 | 429.40 | -9.56 | -2.42% | 5 | 1,889 | 21.69% |
| SPX241220C05050000 | 2024-05-31 3:01PM EDT | 2024-12-20 | 411.35 | 455.40 | 459.70 | -22.64 | -5.22% | 23 | 10,057 | 21.79% |
| SPXW241231C05050000 | 2024-05-31 10:11AM EDT | 2024-12-31 | 432.73 | 453.50 | 482.80 | -46.01 | -9.61% | 6 | 243 | 22.74% |
| SPX250117C05050000 | 2024-05-31 11:12AM EDT | 2025-01-17 | 433.11 | 483.30 | 488.50 | -76.89 | -15.08% | 12 | 2,071 | 22.25% |
| SPX250221C05050000 | 2024-05-28 3:14PM EDT | 2025-02-21 | 528.84 | 501.30 | 532.30 | 0.00 | - | 2 | 2,004 | 23.30% |
| SPX250321C05050000 | 2024-05-29 3:48PM EDT | 2025-03-21 | 541.41 | 533.90 | 550.80 | 0.00 | - | 22 | 3,278 | 23.19% |
| SPXW250331C05050000 | 2024-05-29 2:56PM EDT | 2025-03-31 | 548.08 | 534.00 | 568.60 | 0.00 | - | 4 | 21 | 23.78% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 2025-04-17 | 593.64 | 549.20 | 585.70 | 0.00 | - | 60 | 2,324 | 24.05% |
| SPX250516C05050000 | 2024-05-21 10:20AM EDT | 2025-05-16 | 617.64 | 555.00 | 627.00 | 0.00 | - | 60 | 212 | 25.13% |
| SPX250620C05050000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 592.84 | 612.60 | 626.90 | 0.00 | - | 2 | 1,612 | 23.95% |
| SPX251219C05050000 | 2024-05-23 12:33PM EDT | 2025-12-19 | 789.13 | 718.20 | 797.90 | 0.00 | - | 56 | 1,063 | 26.54% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05050000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 2,002 | 5,295 | 23.29% |
| SPXW240604P05050000 | 2024-05-31 3:59PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.25 | -0.45 | -75.00% | 89 | 2,624 | 20.18% |
| SPXW240605P05050000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 0.20 | 0.15 | 0.30 | -0.80 | -80.00% | 1,137 | 1,719 | 17.87% |
| SPXW240606P05050000 | 2024-05-31 4:01PM EDT | 2024-06-06 | 0.25 | 0.25 | 0.45 | -1.21 | -82.88% | 506 | 1,096 | 16.85% |
| SPXW240607P05050000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.57 | 0.50 | 0.75 | -2.03 | -78.08% | 1,124 | 5,132 | 16.54% |
| SPXW240610P05050000 | 2024-05-31 4:04PM EDT | 2024-06-10 | 0.95 | 0.90 | 1.15 | -2.45 | -72.06% | 173 | 534 | 14.43% |
| SPXW240611P05050000 | 2024-05-31 4:11PM EDT | 2024-06-11 | 1.32 | 1.25 | 1.55 | -3.53 | -72.78% | 51 | 292 | 14.40% |
| SPXW240612P05050000 | 2024-05-31 3:59PM EDT | 2024-06-12 | 3.40 | 2.80 | 3.10 | -4.50 | -56.96% | 231 | 1,435 | 15.66% |
| SPXW240613P05050000 | 2024-05-31 3:32PM EDT | 2024-06-13 | 7.20 | 3.50 | 3.90 | -0.79 | -9.89% | 64 | 245 | 15.74% |
| SPXW240614P05050000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 4.45 | 4.20 | 4.60 | -5.78 | -56.50% | 132 | 1,015 | 15.69% |
| SPXW240617P05050000 | 2024-05-31 4:09PM EDT | 2024-06-17 | 5.53 | 5.10 | 5.50 | -7.34 | -57.03% | 16 | 1,456 | 14.75% |
| SPXW240618P05050000 | 2024-05-31 11:20AM EDT | 2024-06-18 | 15.35 | 5.80 | 6.20 | +4.90 | +46.89% | 1 | 514 | 14.73% |
| SPXW240620P05050000 | 2024-05-31 4:01PM EDT | 2024-06-20 | 7.11 | 6.80 | 7.20 | -7.31 | -50.69% | 16 | 256 | 14.47% |
| SPX240621P05050000 | 2024-05-31 4:09PM EDT | 2024-06-21 | 7.61 | 7.10 | 7.60 | -8.09 | -51.53% | 3,762 | 25,390 | 14.30% |
| SPXW240624P05050000 | 2024-05-31 2:03PM EDT | 2024-06-24 | 17.66 | 8.40 | 8.90 | +1.80 | +11.35% | 6 | 354 | 13.92% |
| SPXW240625P05050000 | 2024-05-31 4:11PM EDT | 2024-06-25 | 9.52 | 9.10 | 9.60 | -7.48 | -44.00% | 2 | 13 | 13.91% |
| SPXW240626P05050000 | 2024-05-31 11:44AM EDT | 2024-06-26 | 11.45 | 9.70 | 10.50 | -5.40 | -32.05% | 2 | 261 | 13.98% |
| SPXW240627P05050000 | 2024-05-31 4:01PM EDT | 2024-06-27 | 10.92 | 10.50 | 11.30 | -5.98 | -35.38% | 13 | 194 | 14.01% |
| SPXW240628P05050000 | 2024-05-31 4:07PM EDT | 2024-06-28 | 12.06 | 11.40 | 11.80 | -9.69 | -44.55% | 1,225 | 6,555 | 13.92% |
| SPXW240701P05050000 | 2024-05-31 3:43PM EDT | 2024-07-01 | 18.08 | 12.20 | 12.80 | -1.20 | -6.22% | 182 | 139 | 13.54% |
| SPXW240702P05050000 | 2024-05-31 12:50PM EDT | 2024-07-02 | 27.62 | 12.80 | 13.50 | +9.62 | +53.44% | 12 | 10 | 13.54% |
| SPXW240703P05050000 | 2024-05-31 12:09PM EDT | 2024-07-03 | 28.05 | 13.20 | 13.90 | +8.25 | +41.67% | 3 | 9 | 13.44% |
| SPXW240705P05050000 | 2024-05-31 4:12PM EDT | 2024-07-05 | 15.06 | 14.50 | 14.90 | -9.49 | -38.66% | 66 | 191 | 13.33% |
| SPXW240710P05050000 | 2024-05-31 11:32AM EDT | 2024-07-10 | 26.64 | 16.50 | 17.50 | +1.85 | +7.46% | 6 | 36 | 13.12% |
| SPXW240711P05050000 | 2024-05-31 11:24AM EDT | 2024-07-11 | 26.10 | 16.00 | 21.30 | +0.83 | +3.28% | 2 | 2 | 13.87% |
| SPXW240712P05050000 | 2024-05-31 4:09PM EDT | 2024-07-12 | 19.52 | 18.60 | 19.20 | -7.20 | -26.95% | 37 | 333 | 13.21% |
| SPX240719P05050000 | 2024-05-31 4:01PM EDT | 2024-07-19 | 21.84 | 21.80 | 22.30 | -11.89 | -35.25% | 1,981 | 13,223 | 12.87% |
| SPXW240726P05050000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 28.40 | 25.70 | 26.30 | -3.40 | -10.69% | 70 | 39 | 12.79% |
| SPXW240731P05050000 | 2024-05-31 2:01PM EDT | 2024-07-31 | 42.75 | 28.50 | 29.20 | +3.27 | +8.28% | 5 | 1,063 | 12.75% |
| SPXW240816P05050000 | 2024-05-31 3:16PM EDT | 2024-08-16 | 48.37 | 36.70 | 38.00 | -2.26 | -4.46% | 14 | 550 | 12.63% |
| SPXW240830P05050000 | 2024-05-31 3:59PM EDT | 2024-08-30 | 45.50 | 43.80 | 44.40 | -5.60 | -10.96% | 126 | 666 | 12.43% |
| SPX240920P05050000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 56.12 | 53.60 | 54.50 | -7.90 | -12.34% | 1,918 | 12,643 | 12.31% |
| SPXW240930P05050000 | 2024-05-31 3:34PM EDT | 2024-09-30 | 69.63 | 57.70 | 58.50 | -2.41 | -3.35% | 17 | 2,962 | 12.21% |
| SPXW241018P05050000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 65.05 | 65.50 | 67.20 | 0.00 | - | - | 8 | 12.21% |
| SPXW241031P05050000 | 2024-05-30 9:33AM EDT | 2024-10-31 | 81.05 | 71.00 | 72.10 | 0.00 | - | 1 | 57 | 12.12% |
| SPX241115P05050000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 86.07 | 81.90 | 83.10 | -9.15 | -9.61% | 109 | 3,000 | 12.47% |
| SPX241220P05050000 | 2024-05-31 3:07PM EDT | 2024-12-20 | 112.56 | 96.50 | 97.60 | +6.23 | +5.86% | 47 | 11,165 | 12.42% |
| SPXW241231P05050000 | 2024-05-31 3:27PM EDT | 2024-12-31 | 112.74 | 99.50 | 100.50 | +4.32 | +3.98% | 9 | 356 | 12.30% |
| SPX250117P05050000 | 2024-05-31 2:33PM EDT | 2025-01-17 | 124.77 | 104.90 | 106.20 | +7.89 | +6.75% | 10 | 2,697 | 12.22% |
| SPX250221P05050000 | 2024-05-31 3:40PM EDT | 2025-02-21 | 131.00 | 117.80 | 119.30 | +0.73 | +0.56% | 20 | 1,868 | 12.21% |
| SPX250321P05050000 | 2024-05-31 4:07PM EDT | 2025-03-21 | 130.50 | 129.10 | 130.60 | -10.45 | -7.41% | 107 | 5,875 | 12.28% |
| SPXW250331P05050000 | 2024-05-21 10:06AM EDT | 2025-03-31 | 133.04 | 132.60 | 133.90 | 0.00 | - | 10 | 227 | 12.27% |
| SPX250417P05050000 | 2024-05-29 10:05AM EDT | 2025-04-17 | 147.70 | 138.40 | 139.90 | 0.00 | - | 12 | 3,297 | 12.28% |
| SPX250516P05050000 | 2024-05-29 3:41PM EDT | 2025-05-16 | 154.24 | 147.80 | 150.60 | 0.00 | - | 14 | 306 | 12.33% |
| SPX250620P05050000 | 2024-05-31 3:46PM EDT | 2025-06-20 | 170.03 | 159.20 | 161.20 | -6.24 | -3.54% | 241 | 1,692 | 12.29% |
| SPX251219P05050000 | 2024-05-29 2:43PM EDT | 2025-12-19 | 215.45 | 211.10 | 213.90 | 0.00 | - | 24 | 1,072 | 12.29% |
© 2024 Yahoo. All rights reserved.