S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5150.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05150000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 132.00 | 131.60 | 139.70 | +24.41 | +22.69% | 54 | 90 | 28.31% |
| SPXW240604C05150000 | 2024-05-31 11:32AM EDT | 2024-06-04 | 129.92 | 132.20 | 142.30 | +2.69 | +2.11% | 18 | 141 | 26.34% |
| SPXW240605C05150000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 119.85 | 133.10 | 143.70 | +12.05 | +11.18% | 6 | 214 | 24.40% |
| SPXW240606C05150000 | 2024-05-31 12:12PM EDT | 2024-06-06 | 115.93 | 134.20 | 145.00 | -52.84 | -31.31% | 5 | 33 | 22.97% |
| SPXW240607C05150000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 137.64 | 137.10 | 148.10 | +35.38 | +34.60% | 65 | 312 | 22.75% |
| SPXW240610C05150000 | 2024-05-31 4:06PM EDT | 2024-06-10 | 142.62 | 137.60 | 150.30 | +42.94 | +43.08% | 105 | 85 | 19.89% |
| SPXW240611C05150000 | 2024-05-30 4:07PM EDT | 2024-06-11 | 102.23 | 138.20 | 153.40 | 0.00 | - | 1 | 6 | 20.08% |
| SPXW240612C05150000 | 2024-05-31 9:49AM EDT | 2024-06-12 | 118.86 | 145.60 | 155.40 | -78.97 | -39.92% | 5 | 3 | 19.89% |
| SPXW240613C05150000 | 2024-05-23 1:42PM EDT | 2024-06-13 | 168.27 | 146.10 | 158.30 | 0.00 | - | 4 | 21 | 20.03% |
| SPXW240614C05150000 | 2024-05-31 4:04PM EDT | 2024-06-14 | 154.07 | 149.60 | 161.20 | -10.84 | -6.57% | 32 | 175 | 20.17% |
| SPXW240617C05150000 | 2024-05-29 10:06AM EDT | 2024-06-17 | 152.49 | 150.90 | 162.00 | 0.00 | - | 4 | 42 | 18.52% |
| SPXW240618C05150000 | 2024-05-31 12:40PM EDT | 2024-06-18 | 97.70 | 151.90 | 166.00 | -58.35 | -37.39% | 4 | 5 | 19.03% |
| SPXW240620C05150000 | 2024-05-30 3:38PM EDT | 2024-06-20 | 126.91 | 154.50 | 168.90 | 0.00 | - | 1 | 1 | 18.76% |
| SPXW240621C05150000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 153.98 | 159.70 | 169.80 | +21.70 | +16.40% | 736 | 1,049 | 18.51% |
| SPXW240624C05150000 | 2024-05-15 3:44PM EDT | 2024-06-24 | 102.80 | 159.20 | 174.00 | -98.75 | -49.00% | 1 | 11 | 18.23% |
| SPXW240626C05150000 | 2024-05-29 12:52PM EDT | 2024-06-26 | 173.74 | 162.20 | 179.30 | 0.00 | - | 2 | 1 | 18.60% |
| SPXW240627C05150000 | 2024-05-31 3:45PM EDT | 2024-06-27 | 144.49 | 164.30 | 180.70 | +0.03 | +0.02% | 20 | 20 | 18.53% |
| SPXW240628C05150000 | 2024-05-31 4:08PM EDT | 2024-06-28 | 173.15 | 169.80 | 181.20 | +31.59 | +22.32% | 18 | 1,430 | 18.29% |
| SPXW240701C05150000 | 2024-05-31 3:55PM EDT | 2024-07-01 | 166.03 | 167.50 | 188.30 | +24.26 | +17.11% | 6 | 3 | 18.69% |
| SPXW240705C05150000 | 2024-05-31 12:15PM EDT | 2024-07-05 | 124.37 | 177.90 | 192.20 | -33.33 | -21.14% | 1 | 16 | 18.26% |
| SPXW240712C05150000 | 2024-05-20 9:52AM EDT | 2024-07-12 | 234.62 | 183.00 | 207.50 | 0.00 | - | 5 | 10 | 19.02% |
| SPX240719C05150000 | 2024-05-31 2:54PM EDT | 2024-07-19 | 155.60 | 199.30 | 208.60 | -40.64 | -20.71% | 119 | 4,464 | 17.76% |
| SPXW240726C05150000 | 2024-05-30 1:11PM EDT | 2024-07-26 | 197.83 | 202.40 | 225.20 | 0.00 | - | 4 | 4 | 18.79% |
| SPXW240731C05150000 | 2024-05-31 11:34AM EDT | 2024-07-31 | 166.05 | 212.40 | 226.90 | -80.12 | -32.55% | 1 | 275 | 18.21% |
| SPXW240816C05150000 | 2024-05-23 3:14PM EDT | 2024-08-16 | 227.36 | 228.00 | 250.30 | 0.00 | - | 7 | 121 | 18.78% |
| SPXW240830C05150000 | 2024-05-29 3:52PM EDT | 2024-08-30 | 252.99 | 249.60 | 264.00 | +2.83 | +1.13% | 1 | 183 | 18.64% |
| SPXW240920C05150000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 300.77 | 270.40 | 289.00 | 0.00 | - | 10 | 15 | 19.04% |
| SPXW240930C05150000 | 2024-05-29 3:34PM EDT | 2024-09-30 | 288.99 | 278.60 | 299.30 | 0.00 | - | 1 | 195 | 19.12% |
| SPX241018C05150000 | 2024-05-29 6:33AM EDT | 2024-10-18 | 253.42 | 305.20 | 316.50 | -58.27 | -18.69% | 1 | 4,209 | 19.22% |
| SPX241115C05150000 | 2024-05-30 3:45PM EDT | 2024-11-15 | 314.87 | 341.50 | 352.00 | 0.00 | - | 11 | 559 | 20.11% |
| SPX241220C05150000 | 2024-05-31 2:08PM EDT | 2024-12-20 | 334.50 | 379.20 | 383.40 | -20.33 | -5.73% | 68 | 10,778 | 20.35% |
| SPXW241231C05150000 | 2024-05-31 1:23PM EDT | 2024-12-31 | 344.26 | 378.50 | 405.10 | -20.82 | -5.70% | 16 | 1,727 | 21.21% |
| SPX250117C05150000 | 2024-05-29 4:13PM EDT | 2025-01-17 | 401.36 | 407.70 | 412.90 | 0.00 | - | 14 | 4,060 | 20.89% |
| SPX250221C05150000 | 2024-05-31 12:24PM EDT | 2025-02-21 | 383.10 | 426.70 | 458.20 | -36.52 | -8.70% | 3 | 1,168 | 22.05% |
| SPX250321C05150000 | 2024-05-31 9:41AM EDT | 2025-03-21 | 446.94 | 461.70 | 475.20 | -24.90 | -5.28% | 278 | 3,996 | 21.90% |
| SPXW250331C05150000 | 2024-05-23 3:00PM EDT | 2025-03-31 | 467.88 | 461.70 | 493.30 | 0.00 | - | 2 | 507 | 22.50% |
| SPX250417C05150000 | 2024-05-29 4:03PM EDT | 2025-04-17 | 487.71 | 475.70 | 512.20 | 0.00 | - | 60 | 2,079 | 22.87% |
| SPX250516C05150000 | 2024-05-28 11:28AM EDT | 2025-05-16 | 541.12 | 483.00 | 555.00 | 0.00 | - | 4 | 302 | 24.03% |
| SPX250620C05150000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 521.99 | 540.40 | 554.70 | 0.00 | - | 2 | 3,619 | 22.90% |
| SPX251219C05150000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 709.70 | 649.20 | 728.90 | 0.00 | - | 4 | 90 | 25.68% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05150000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.15 | 0.15 | 0.25 | -1.75 | -92.11% | 9,506 | 3,722 | 12.06% |
| SPXW240604P05150000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 0.35 | 0.35 | 0.55 | -3.44 | -90.77% | 1,865 | 707 | 11.71% |
| SPXW240605P05150000 | 2024-05-31 4:10PM EDT | 2024-06-05 | 0.65 | 0.60 | 0.85 | -5.64 | -89.67% | 1,322 | 370 | 11.26% |
| SPXW240606P05150000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 1.05 | 1.00 | 1.30 | -7.25 | -87.35% | 445 | 863 | 11.11% |
| SPXW240607P05150000 | 2024-05-31 5:26PM EDT | 2024-06-07 | 7.15 | 2.25 | 2.55 | -3.55 | -33.18% | 5,707 | 8,584 | 11.84% |
| SPXW240610P05150000 | 2024-05-31 4:01PM EDT | 2024-06-10 | 2.95 | 3.20 | 3.60 | -11.25 | -79.23% | 158 | 177 | 10.75% |
| SPXW240611P05150000 | 2024-05-31 4:11PM EDT | 2024-06-11 | 4.52 | 4.20 | 4.70 | -9.83 | -68.50% | 551 | 544 | 10.99% |
| SPXW240612P05150000 | 2024-05-31 4:14PM EDT | 2024-06-12 | 8.73 | 8.30 | 8.80 | -13.47 | -60.68% | 7,381 | 535 | 12.67% |
| SPXW240613P05150000 | 2024-05-31 3:25PM EDT | 2024-06-13 | 12.53 | 9.70 | 10.20 | -12.52 | -49.98% | 139 | 774 | 12.78% |
| SPXW240614P05150000 | 2024-05-31 4:04PM EDT | 2024-06-14 | 10.90 | 10.90 | 11.40 | -15.10 | -58.08% | 1,289 | 1,159 | 12.80% |
| SPXW240617P05150000 | 2024-05-31 4:11PM EDT | 2024-06-17 | 13.02 | 12.30 | 12.80 | -11.98 | -47.92% | 67 | 294 | 12.11% |
| SPXW240618P05150000 | 2024-05-31 2:06PM EDT | 2024-06-18 | 30.58 | 13.40 | 13.90 | +6.38 | +26.36% | 91 | 78 | 12.13% |
| SPXW240620P05150000 | 2024-05-31 3:57PM EDT | 2024-06-20 | 16.94 | 14.80 | 15.30 | -11.96 | -41.38% | 30 | 298 | 11.94% |
| SPXW240621P05150000 | 2024-05-31 4:09PM EDT | 2024-06-21 | 16.80 | 15.80 | 16.40 | -15.30 | -47.66% | 3,305 | 4,298 | 11.97% |
| SPXW240624P05150000 | 2024-05-31 3:39PM EDT | 2024-06-24 | 29.37 | 17.20 | 17.70 | -3.53 | -10.73% | 22 | 95 | 11.54% |
| SPXW240625P05150000 | 2024-05-31 12:28PM EDT | 2024-06-25 | 38.87 | 18.20 | 18.80 | +17.44 | +81.38% | 2 | 177 | 11.59% |
| SPXW240626P05150000 | 2024-05-31 10:52AM EDT | 2024-06-26 | 39.67 | 19.20 | 19.80 | +4.87 | +13.99% | 6 | 104 | 11.62% |
| SPXW240627P05150000 | 2024-05-30 11:38AM EDT | 2024-06-27 | 44.73 | 20.40 | 20.90 | +14.04 | +45.75% | 2 | 282 | 11.66% |
| SPXW240628P05150000 | 2024-05-31 4:14PM EDT | 2024-06-28 | 22.30 | 21.50 | 22.10 | -14.26 | -39.00% | 433 | 5,664 | 11.73% |
| SPXW240701P05150000 | 2024-05-31 3:59PM EDT | 2024-07-01 | 25.50 | 22.60 | 23.30 | -12.71 | -33.26% | 123 | 103 | 11.41% |
| SPXW240702P05150000 | 2024-05-31 4:10PM EDT | 2024-07-02 | 24.72 | 23.40 | 24.20 | -11.18 | -31.14% | 120 | 2,002 | 11.42% |
| SPXW240703P05150000 | 2024-05-29 10:23AM EDT | 2024-07-03 | 33.00 | 23.90 | 24.70 | 0.00 | - | 1 | 19 | 11.35% |
| SPXW240705P05150000 | 2024-05-31 4:05PM EDT | 2024-07-05 | 26.10 | 25.50 | 26.10 | -15.25 | -36.88% | 145 | 734 | 11.30% |
| SPXW240708P05150000 | 2024-05-31 3:55PM EDT | 2024-07-08 | 30.24 | 26.30 | 27.50 | -11.36 | -27.31% | 1 | 13 | 11.11% |
| SPXW240710P05150000 | 2024-05-31 12:31PM EDT | 2024-07-10 | 55.57 | 28.20 | 29.30 | +12.47 | +28.93% | 34 | 69 | 11.16% |
| SPXW240711P05150000 | 2024-05-31 3:24PM EDT | 2024-07-11 | 43.72 | 27.40 | 34.50 | +3.65 | +9.11% | 2 | 1 | 11.93% |
| SPXW240712P05150000 | 2024-05-31 4:09PM EDT | 2024-07-12 | 32.24 | 31.00 | 31.60 | -9.23 | -22.26% | 11 | 1,754 | 11.29% |
| SPXW240719P05150000 | 2024-05-31 4:03PM EDT | 2024-07-19 | 36.50 | 35.20 | 35.90 | -16.75 | -31.46% | 215 | 1,013 | 11.14% |
| SPXW240726P05150000 | 2024-05-31 4:02PM EDT | 2024-07-26 | 40.77 | 39.40 | 40.10 | -2.41 | -5.58% | 8 | 16 | 11.03% |
| SPXW240731P05150000 | 2024-05-31 1:28PM EDT | 2024-07-31 | 46.47 | 42.80 | 43.60 | -5.83 | -11.15% | 56 | 573 | 11.05% |
| SPX240816P05150000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 66.13 | 52.20 | 52.90 | -4.67 | -6.60% | 205 | 6,497 | 10.95% |
| SPXW240830P05150000 | 2024-05-31 12:41PM EDT | 2024-08-30 | 88.27 | 60.10 | 60.90 | +14.38 | +19.46% | 1 | 467 | 10.93% |
| SPX240920P05150000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 74.73 | 71.00 | 72.10 | -13.02 | -14.84% | 220 | 7,848 | 10.92% |
| SPXW240930P05150000 | 2024-05-30 12:26PM EDT | 2024-09-30 | 96.34 | 75.40 | 76.50 | +8.84 | +10.10% | 2 | 374 | 10.86% |
| SPX241018P05150000 | 2024-05-31 12:46PM EDT | 2024-10-18 | 111.89 | 84.00 | 85.10 | +12.61 | +12.70% | 17 | 5,882 | 10.85% |
| SPXW241031P05150000 | 2024-05-30 3:21PM EDT | 2024-10-31 | 104.12 | 89.80 | 91.00 | 0.00 | - | 1 | 77 | 10.85% |
| SPX241115P05150000 | 2024-05-31 1:16PM EDT | 2024-11-15 | 127.05 | 101.80 | 103.10 | +4.95 | +4.05% | 11 | 2,635 | 11.26% |
| SPX241220P05150000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 133.63 | 117.20 | 118.30 | +0.69 | +0.52% | 346 | 8,918 | 11.27% |
| SPXW241231P05150000 | 2024-05-29 3:42PM EDT | 2024-12-31 | 126.60 | 120.20 | 121.30 | 0.00 | - | 3 | 1,364 | 11.18% |
| SPX250117P05150000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 135.12 | 125.70 | 127.10 | +0.92 | +0.69% | 11 | 2,322 | 11.12% |
| SPX250221P05150000 | 2024-05-31 3:52PM EDT | 2025-02-21 | 147.47 | 139.10 | 140.70 | -12.73 | -7.95% | 27 | 1,818 | 11.16% |
| SPX250321P05150000 | 2024-05-31 12:36PM EDT | 2025-03-21 | 180.87 | 150.80 | 152.50 | +17.09 | +10.43% | 300 | 3,175 | 11.27% |
| SPXW250331P05150000 | 2024-05-28 4:14PM EDT | 2025-03-31 | 152.60 | 154.50 | 155.80 | 0.00 | - | 2 | 95 | 11.26% |
| SPX250417P05150000 | 2024-05-31 2:33PM EDT | 2025-04-17 | 183.12 | 159.80 | 162.20 | +11.05 | +6.42% | 931 | 113 | 11.30% |
| SPX250516P05150000 | 2024-05-20 11:12AM EDT | 2025-05-16 | 167.63 | 170.00 | 172.90 | 0.00 | - | 80 | 884 | 11.36% |
| SPX250620P05150000 | 2024-05-31 12:13PM EDT | 2025-06-20 | 209.57 | 181.60 | 183.70 | +28.27 | +15.59% | 151 | 2,719 | 11.35% |
| SPX251219P05150000 | 2024-05-31 3:44PM EDT | 2025-12-19 | 245.70 | 234.30 | 237.30 | +14.14 | +6.11% | 95 | 31 | 11.47% |
© 2024 Yahoo. All rights reserved.