S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5110.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05110000 | 2024-05-31 3:20PM EDT | 2024-06-03 | 121.34 | 170.30 | 181.50 | -78.41 | -39.25% | 34 | 58 | 43.61% |
| SPXW240604C05110000 | 2024-05-31 4:04PM EDT | 2024-06-04 | 180.09 | 172.10 | 182.10 | +32.39 | +21.93% | 11 | 21 | 36.13% |
| SPXW240605C05110000 | 2024-05-31 4:04PM EDT | 2024-06-05 | 181.34 | 172.70 | 183.40 | +13.71 | +8.18% | 12 | 53 | 32.25% |
| SPXW240606C05110000 | 2024-05-30 11:15AM EDT | 2024-06-06 | 141.09 | 173.60 | 184.50 | 0.00 | - | 1 | 34 | 29.55% |
| SPXW240607C05110000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 145.55 | 175.80 | 187.20 | -27.20 | -15.75% | 104 | 32 | 28.51% |
| SPXW240610C05110000 | 2024-05-31 5:46AM EDT | 2024-06-10 | 130.00 | 175.90 | 188.60 | -79.87 | -38.06% | 2 | 25 | 23.91% |
| SPXW240611C05110000 | 2024-05-29 3:29PM EDT | 2024-06-11 | 110.37 | 176.20 | 191.30 | -74.63 | -40.34% | 2 | 1 | 23.80% |
| SPXW240612C05110000 | 2024-05-31 11:17AM EDT | 2024-06-12 | 124.83 | 181.50 | 193.20 | -23.16 | -15.65% | 1 | 2 | 23.42% |
| SPXW240614C05110000 | 2024-05-31 1:22PM EDT | 2024-06-14 | 154.81 | 186.20 | 197.20 | +1.88 | +1.23% | 34 | 113 | 22.92% |
| SPXW240617C05110000 | 2024-05-31 12:55PM EDT | 2024-06-17 | 125.45 | 187.30 | 198.70 | -37.41 | -22.97% | 6 | 12 | 21.11% |
| SPXW240618C05110000 | 2024-05-30 12:15PM EDT | 2024-06-18 | 169.96 | 188.30 | 202.60 | 0.00 | - | 3 | 12 | 21.60% |
| SPXW240620C05110000 | 2024-05-17 11:58AM EDT | 2024-06-20 | 223.23 | 190.60 | 204.20 | 0.00 | - | 3 | 3 | 20.86% |
| SPX240621C05110000 | 2024-05-31 3:14PM EDT | 2024-06-21 | 154.00 | 196.20 | 203.70 | -20.94 | -11.97% | 1 | 7,915 | 20.20% |
| SPXW240625C05110000 | 2024-05-23 3:15PM EDT | 2024-06-25 | 190.71 | 195.90 | 211.60 | 0.00 | - | - | 25 | 20.28% |
| SPXW240628C05110000 | 2024-05-31 3:10PM EDT | 2024-06-28 | 163.93 | 204.60 | 216.90 | -64.24 | -28.15% | 1 | 99 | 20.25% |
| SPXW240705C05110000 | 2024-05-29 1:15PM EDT | 2024-07-05 | 216.08 | 204.80 | 233.70 | 0.00 | - | 1 | 1 | 21.12% |
| SPXW240719C05110000 | 2024-05-20 12:18PM EDT | 2024-07-19 | 277.23 | 225.00 | 250.90 | 0.00 | - | 6 | 284 | 20.33% |
| SPXW240731C05110000 | 2024-05-13 12:43PM EDT | 2024-07-31 | 222.89 | 240.00 | 264.70 | 0.00 | - | 2 | 54 | 19.98% |
| SPXW240816C05110000 | 2024-05-24 12:46PM EDT | 2024-08-16 | 291.50 | 259.50 | 283.70 | 0.00 | - | 2 | 15 | 19.91% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 2024-08-30 | 256.60 | 276.50 | 301.20 | 0.00 | - | 3 | 44 | 20.10% |
| SPX240920C05110000 | 2024-05-30 3:27PM EDT | 2024-09-20 | 281.03 | 300.30 | 321.90 | 0.00 | - | 2 | 78 | 20.00% |
| SPXW240930C05110000 | 2024-05-29 1:01PM EDT | 2024-09-30 | 322.44 | 307.90 | 333.00 | 0.00 | - | 3 | 202 | 20.12% |
| SPX241018C05110000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 308.29 | 320.60 | 366.00 | 0.00 | - | 4 | 3 | 21.45% |
| SPXW241031C05110000 | 2024-05-23 12:52PM EDT | 2024-10-31 | 381.94 | 343.20 | 369.00 | 0.00 | - | 2 | 3 | 20.74% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05110000 | 2024-05-31 4:09PM EDT | 2024-06-03 | 0.12 | 0.10 | 0.20 | -0.50 | -80.65% | 2,120 | 1,360 | 18.26% |
| SPXW240604P05110000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 0.15 | 0.15 | 0.35 | -1.00 | -86.96% | 1,098 | 380 | 16.04% |
| SPXW240605P05110000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 0.20 | 0.25 | 0.45 | -1.95 | -90.70% | 454 | 504 | 14.38% |
| SPXW240606P05110000 | 2024-05-31 4:04PM EDT | 2024-06-06 | 0.40 | 0.50 | 0.75 | -3.00 | -88.24% | 131 | 198 | 13.90% |
| SPXW240607P05110000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 1.00 | 1.15 | 1.40 | -5.00 | -83.33% | 590 | 338 | 14.11% |
| SPXW240610P05110000 | 2024-05-31 4:09PM EDT | 2024-06-10 | 1.90 | 1.75 | 2.05 | -5.92 | -75.70% | 1,066 | 310 | 12.40% |
| SPXW240611P05110000 | 2024-05-31 4:11PM EDT | 2024-06-11 | 2.58 | 2.40 | 2.80 | -7.45 | -74.28% | 10 | 80 | 12.55% |
| SPXW240612P05110000 | 2024-05-31 4:05PM EDT | 2024-06-12 | 5.58 | 5.20 | 5.70 | -6.15 | -52.43% | 30 | 101 | 14.19% |
| SPXW240613P05110000 | 2024-05-31 2:40PM EDT | 2024-06-13 | 16.85 | 6.30 | 6.80 | +1.85 | +12.33% | 16 | 47 | 14.24% |
| SPXW240614P05110000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 8.75 | 7.30 | 7.80 | -7.12 | -44.86% | 118 | 320 | 14.23% |
| SPXW240617P05110000 | 2024-05-31 1:14PM EDT | 2024-06-17 | 22.45 | 8.50 | 8.90 | +6.53 | +41.02% | 14 | 5 | 13.33% |
| SPXW240618P05110000 | 2024-05-31 12:29PM EDT | 2024-06-18 | 11.05 | 9.40 | 9.90 | -6.85 | -38.27% | 6 | 67 | 13.36% |
| SPXW240620P05110000 | 2024-05-31 2:40PM EDT | 2024-06-20 | 23.25 | 10.60 | 11.20 | +1.27 | +5.78% | 9 | 48 | 13.14% |
| SPX240621P05110000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 11.70 | 11.00 | 11.50 | -10.83 | -48.07% | 90 | 7,305 | 12.92% |
| SPXW240624P05110000 | 2024-05-31 2:50PM EDT | 2024-06-24 | 25.07 | 12.70 | 13.20 | +5.53 | +28.30% | 24 | 100 | 12.61% |
| SPXW240625P05110000 | 2024-05-28 10:39AM EDT | 2024-06-25 | 15.00 | 13.50 | 14.50 | 0.00 | - | 1 | 1 | 12.75% |
| SPXW240626P05110000 | 2024-05-29 3:58PM EDT | 2024-06-26 | 21.90 | 14.50 | 15.30 | 0.00 | - | 17 | 17 | 12.73% |
| SPXW240627P05110000 | 2024-05-31 12:45PM EDT | 2024-06-27 | 34.90 | 15.50 | 16.50 | +11.10 | +46.64% | 1 | 5 | 12.82% |
| SPXW240628P05110000 | 2024-05-31 4:10PM EDT | 2024-06-28 | 17.40 | 16.50 | 17.10 | -11.70 | -40.21% | 434 | 1,782 | 12.75% |
| SPXW240701P05110000 | 2024-05-31 3:40PM EDT | 2024-07-01 | 27.09 | 17.50 | 18.50 | +10.19 | +60.30% | 21 | 14 | 12.46% |
| SPXW240702P05110000 | 2024-05-29 12:45PM EDT | 2024-07-02 | 24.20 | 18.20 | 19.30 | 0.00 | - | - | 4 | 12.45% |
| SPXW240705P05110000 | 2024-05-31 3:54PM EDT | 2024-07-05 | 23.95 | 20.20 | 21.20 | -9.25 | -27.86% | 21 | 75 | 12.33% |
| SPXW240712P05110000 | 2024-05-31 12:11PM EDT | 2024-07-12 | 46.99 | 25.10 | 26.20 | +10.79 | +29.81% | 6 | 518 | 12.24% |
| SPXW240719P05110000 | 2024-05-30 11:14AM EDT | 2024-07-19 | 48.45 | 28.90 | 30.10 | +7.55 | +18.46% | 1 | 230 | 12.00% |
| SPXW240726P05110000 | 2024-05-31 12:58PM EDT | 2024-07-26 | 55.79 | 32.70 | 34.00 | +13.27 | +31.21% | 5 | 2 | 11.84% |
| SPXW240731P05110000 | 2024-05-31 3:23PM EDT | 2024-07-31 | 49.12 | 36.00 | 37.30 | +3.92 | +8.67% | 10 | 99 | 11.84% |
| SPXW240816P05110000 | 2024-05-24 2:37PM EDT | 2024-08-16 | 44.00 | 45.20 | 46.50 | 0.00 | - | 30 | 83 | 11.71% |
| SPXW240830P05110000 | 2024-05-17 11:13AM EDT | 2024-08-30 | 55.70 | 52.60 | 53.90 | 0.00 | - | 1 | 58 | 11.61% |
| SPX240920P05110000 | 2024-05-24 10:35AM EDT | 2024-09-20 | 63.54 | 63.00 | 64.50 | 0.00 | - | 1 | 647 | 11.53% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 2024-09-30 | 186.18 | 66.60 | 67.80 | 0.00 | - | 10 | 30 | 11.36% |
| SPXW241018P05110000 | 2024-05-23 12:53PM EDT | 2024-10-18 | 74.00 | 75.90 | 77.60 | 0.00 | - | - | 80 | 11.46% |
| SPXW241031P05110000 | 2024-05-31 12:04PM EDT | 2024-10-31 | 99.58 | 81.30 | 83.10 | +20.20 | +25.45% | 11 | 195 | 11.41% |
| SPX241115P05110000 | 2024-05-22 2:29PM EDT | 2024-11-15 | 96.50 | 93.00 | 94.80 | 0.00 | - | - | 17 | 11.80% |
© 2024 Yahoo. All rights reserved.