S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5175.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05175000 | 2024-05-31 4:11PM EDT | 2024-06-03 | 106.56 | 105.50 | 116.60 | +10.53 | +10.97% | 612 | 64 | 31.94% |
| SPXW240604C05175000 | 2024-05-31 3:23PM EDT | 2024-06-04 | 61.55 | 107.50 | 117.00 | -21.58 | -25.96% | 82 | 23 | 26.37% |
| SPXW240605C05175000 | 2024-05-31 1:46PM EDT | 2024-06-05 | 54.74 | 108.60 | 119.20 | -34.54 | -38.69% | 22 | 41 | 24.22% |
| SPXW240606C05175000 | 2024-05-31 2:44PM EDT | 2024-06-06 | 63.30 | 110.00 | 120.70 | -26.27 | -29.33% | 561 | 49 | 22.49% |
| SPXW240607C05175000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 95.10 | 113.50 | 124.70 | +14.49 | +17.98% | 247 | 582 | 22.45% |
| SPXW240610C05175000 | 2024-05-31 3:33PM EDT | 2024-06-10 | 77.22 | 115.30 | 125.70 | -45.65 | -37.15% | 5 | 143 | 18.72% |
| SPXW240611C05175000 | 2024-05-31 11:36AM EDT | 2024-06-11 | 72.50 | 116.40 | 128.90 | -14.66 | -16.82% | 403 | 4 | 18.90% |
| SPXW240612C05175000 | 2024-05-31 3:02PM EDT | 2024-06-12 | 81.50 | 118.30 | 140.90 | -25.40 | -23.76% | 15 | 55 | 21.92% |
| SPXW240613C05175000 | 2024-05-23 9:44AM EDT | 2024-06-13 | 174.59 | 120.30 | 143.80 | 0.00 | - | 4 | 4 | 21.85% |
| SPXW240614C05175000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 92.80 | 127.80 | 139.30 | -14.98 | -13.90% | 25 | 192 | 19.69% |
| SPXW240617C05175000 | 2024-05-31 2:09PM EDT | 2024-06-17 | 86.40 | 124.70 | 148.10 | -74.62 | -46.34% | 6 | 5 | 20.03% |
| SPXW240618C05175000 | 2024-05-13 3:54PM EDT | 2024-06-18 | 78.20 | 130.40 | 144.90 | -39.65 | -33.64% | 5 | 1 | 18.64% |
| SPXW240620C05175000 | 2024-05-30 9:37AM EDT | 2024-06-20 | 118.64 | 129.90 | 153.20 | 0.00 | - | 4 | 44 | 19.57% |
| SPX240621C05175000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 132.60 | 139.40 | 146.40 | +21.90 | +19.78% | 1,219 | 10,415 | 17.53% |
| SPXW240624C05175000 | 2024-05-30 3:00PM EDT | 2024-06-24 | 122.67 | 133.60 | 158.40 | 0.00 | - | 2 | 1 | 18.88% |
| SPXW240625C05175000 | 2024-05-30 11:39AM EDT | 2024-06-25 | 124.92 | 135.70 | 160.30 | 0.00 | - | 2 | 1 | 18.86% |
| SPXW240628C05175000 | 2024-05-31 3:11PM EDT | 2024-06-28 | 115.20 | 148.70 | 160.70 | -15.07 | -11.57% | 45 | 1,470 | 17.86% |
| SPXW240701C05175000 | 2024-05-31 3:55PM EDT | 2024-07-01 | 146.00 | 146.30 | 167.00 | +11.68 | +8.70% | 1 | 1 | 18.08% |
| SPXW240702C05175000 | 2024-05-31 1:00PM EDT | 2024-07-02 | 104.71 | 148.90 | 168.10 | -26.78 | -20.37% | 2 | 2 | 17.98% |
| SPXW240703C05175000 | 2024-05-20 12:52PM EDT | 2024-07-03 | 202.62 | 148.40 | 172.80 | 0.00 | - | - | 1 | 18.51% |
| SPXW240705C05175000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 144.23 | 151.70 | 176.20 | 0.00 | - | 12 | 35 | 18.53% |
| SPXW240711C05175000 | 2024-05-30 3:00PM EDT | 2024-07-11 | 136.06 | 160.10 | 183.00 | -13.21 | -8.85% | 1 | 1 | 18.13% |
| SPXW240712C05175000 | 2024-05-22 1:40PM EDT | 2024-07-12 | 205.52 | 163.40 | 186.30 | 0.00 | - | 2 | 47 | 18.40% |
| SPXW240719C05175000 | 2024-05-31 3:22PM EDT | 2024-07-19 | 147.10 | 177.90 | 190.20 | -15.70 | -9.64% | 13 | 293 | 17.55% |
| SPXW240731C05175000 | 2024-05-22 2:02PM EDT | 2024-07-31 | 222.76 | 188.50 | 210.00 | 0.00 | - | 5 | 848 | 18.14% |
| SPX240816C05175000 | 2024-05-23 12:10PM EDT | 2024-08-16 | 249.19 | 202.80 | 238.00 | 0.00 | - | 401 | 807 | 19.15% |
| SPXW240830C05175000 | 2024-05-30 9:51AM EDT | 2024-08-30 | 222.56 | 226.30 | 248.20 | +5.26 | +2.42% | 1 | 57 | 18.60% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 239.70 | 249.80 | 271.70 | 0.00 | - | 7 | 25 | 18.84% |
| SPXW240930C05175000 | 2024-05-28 3:47PM EDT | 2024-09-30 | 283.17 | 258.60 | 281.20 | 0.00 | - | 2 | 205 | 18.85% |
| SPX241018C05175000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 313.87 | 270.40 | 314.90 | 0.00 | - | 69 | 233 | 20.25% |
| SPXW241031C05175000 | 2024-05-17 4:10PM EDT | 2024-10-31 | 330.10 | 294.60 | 318.10 | 0.00 | - | 116 | 59 | 19.60% |
| SPX241115C05175000 | 2024-05-24 4:02PM EDT | 2024-11-15 | 345.37 | 308.40 | 350.20 | 0.00 | - | 4 | 623 | 21.01% |
| SPX241220C05175000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 320.17 | 360.80 | 365.10 | -39.59 | -11.00% | 848 | 1,010 | 20.07% |
| SPXW241231C05175000 | 2024-05-30 11:19AM EDT | 2024-12-31 | 349.99 | 360.60 | 386.70 | 0.00 | - | 2 | 327 | 20.92% |
| SPX250117C05175000 | 2024-05-31 1:52PM EDT | 2025-01-17 | 348.21 | 390.00 | 394.10 | -24.27 | -6.52% | 144 | 1,293 | 20.58% |
| SPX250221C05175000 | 2024-05-30 11:28AM EDT | 2025-02-21 | 402.29 | 397.20 | 452.90 | 0.00 | - | 2 | 621 | 22.52% |
| SPX250321C05175000 | 2024-05-30 11:35AM EDT | 2025-03-21 | 431.33 | 442.20 | 458.70 | 0.00 | - | 4 | 4,654 | 21.72% |
| SPXW250331C05175000 | 2024-05-24 2:02PM EDT | 2025-03-31 | 480.04 | 444.20 | 475.00 | 0.00 | - | 2 | 3 | 22.23% |
| SPX250417C05175000 | 2024-05-29 4:04PM EDT | 2025-04-17 | 469.74 | 446.00 | 508.40 | 0.00 | - | 4 | 926 | 23.36% |
| SPX250516C05175000 | 2024-05-20 1:30PM EDT | 2025-05-16 | 531.90 | 465.00 | 537.00 | 0.00 | - | 1 | 1,761 | 23.78% |
| SPX250620C05175000 | 2024-05-29 4:04PM EDT | 2025-06-20 | 522.94 | 521.20 | 538.70 | 0.00 | - | 4 | 19 | 22.75% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05175000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.22 | 0.25 | 0.40 | -4.39 | -95.23% | 5,492 | 1,152 | 13.07% |
| SPXW240604P05175000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 0.60 | 0.60 | 0.85 | -6.91 | -92.01% | 575 | 639 | 12.12% |
| SPXW240605P05175000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 1.10 | 1.10 | 1.35 | -9.48 | -89.60% | 930 | 1,295 | 11.48% |
| SPXW240606P05175000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 1.81 | 1.70 | 2.10 | -10.44 | -85.22% | 850 | 295 | 11.30% |
| SPXW240607P05175000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 3.83 | 3.60 | 4.00 | -11.67 | -75.29% | 2,406 | 1,784 | 12.12% |
| SPXW240610P05175000 | 2024-05-31 4:12PM EDT | 2024-06-10 | 5.20 | 5.00 | 5.60 | -11.88 | -69.56% | 135 | 298 | 10.90% |
| SPXW240611P05175000 | 2024-05-31 4:12PM EDT | 2024-06-11 | 6.50 | 6.10 | 6.70 | -12.75 | -66.23% | 100 | 455 | 10.94% |
| SPXW240612P05175000 | 2024-05-31 4:11PM EDT | 2024-06-12 | 11.77 | 11.20 | 11.80 | -10.65 | -47.50% | 211 | 53 | 12.70% |
| SPXW240613P05175000 | 2024-05-31 1:26PM EDT | 2024-06-13 | 32.86 | 12.70 | 13.40 | +5.04 | +18.12% | 38 | 136 | 12.78% |
| SPXW240614P05175000 | 2024-05-31 3:14PM EDT | 2024-06-14 | 28.40 | 14.10 | 14.70 | -5.76 | -16.86% | 258 | 1,310 | 12.75% |
| SPXW240617P05175000 | 2024-05-31 3:06PM EDT | 2024-06-17 | 19.39 | 15.60 | 16.20 | -12.70 | -39.58% | 13 | 117 | 11.96% |
| SPXW240618P05175000 | 2024-05-31 1:26PM EDT | 2024-06-18 | 19.52 | 16.80 | 17.40 | -11.09 | -36.23% | 22 | 456 | 11.96% |
| SPXW240620P05175000 | 2024-05-31 3:28PM EDT | 2024-06-20 | 31.93 | 18.20 | 19.00 | +4.15 | +14.94% | 20 | 167 | 11.76% |
| SPXW240621P05175000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 20.40 | 19.40 | 20.00 | -14.70 | -41.88% | 250 | 1,077 | 11.73% |
| SPXW240624P05175000 | 2024-05-31 3:10PM EDT | 2024-06-24 | 40.50 | 20.80 | 21.50 | +9.12 | +29.06% | 204 | 568 | 11.31% |
| SPXW240625P05175000 | 2024-05-31 12:23PM EDT | 2024-06-25 | 53.12 | 21.90 | 22.60 | +17.50 | +49.13% | 2 | 12 | 11.33% |
| SPXW240626P05175000 | 2024-05-29 4:14PM EDT | 2024-06-26 | 50.88 | 23.00 | 23.70 | +17.12 | +50.71% | 2 | 476 | 11.35% |
| SPXW240627P05175000 | 2024-05-31 4:10PM EDT | 2024-06-27 | 25.52 | 24.30 | 24.90 | -13.04 | -33.82% | 9 | 24 | 11.40% |
| SPXW240628P05175000 | 2024-05-31 4:08PM EDT | 2024-06-28 | 26.55 | 25.40 | 26.10 | -14.56 | -35.42% | 164 | 1,504 | 11.44% |
| SPXW240701P05175000 | 2024-05-31 2:48PM EDT | 2024-07-01 | 46.43 | 26.60 | 27.60 | +6.04 | +14.95% | 92 | 15 | 11.16% |
| SPXW240702P05175000 | 2024-05-29 11:06AM EDT | 2024-07-02 | 35.40 | 27.40 | 28.60 | 0.00 | - | 2 | 7 | 11.18% |
| SPXW240703P05175000 | 2024-05-31 2:10PM EDT | 2024-07-03 | 50.00 | 27.90 | 29.00 | +4.22 | +9.22% | 1 | 7 | 11.08% |
| SPXW240705P05175000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 42.51 | 29.60 | 30.70 | -4.49 | -9.55% | 58 | 63 | 11.07% |
| SPXW240708P05175000 | 2024-05-31 12:39PM EDT | 2024-07-08 | 60.30 | 30.40 | 31.90 | +18.17 | +43.13% | 2 | 1 | 10.82% |
| SPXW240710P05175000 | 2024-05-31 1:26PM EDT | 2024-07-10 | 55.32 | 32.50 | 33.80 | +5.47 | +10.97% | 13 | 13 | 10.87% |
| SPXW240712P05175000 | 2024-05-31 11:17AM EDT | 2024-07-12 | 39.96 | 35.20 | 36.40 | -7.21 | -15.29% | 112 | 109 | 11.03% |
| SPXW240719P05175000 | 2024-05-31 4:02PM EDT | 2024-07-19 | 40.20 | 39.70 | 40.50 | -21.60 | -34.95% | 45 | 540 | 10.81% |
| SPXW240726P05175000 | 2024-05-29 11:40AM EDT | 2024-07-26 | 52.20 | 43.60 | 44.90 | 0.00 | - | 41 | 41 | 10.71% |
| SPXW240731P05175000 | 2024-05-30 11:37AM EDT | 2024-07-31 | 72.59 | 47.30 | 48.80 | +12.47 | +20.74% | 1 | 484 | 10.77% |
| SPXW240816P05175000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 87.81 | 57.40 | 58.70 | +14.64 | +20.01% | 1 | 230 | 10.71% |
| SPXW240830P05175000 | 2024-05-31 3:58PM EDT | 2024-08-30 | 68.90 | 65.20 | 66.10 | -0.25 | -0.36% | 18 | 491 | 10.61% |
| SPX240920P05175000 | 2024-05-31 4:02PM EDT | 2024-09-20 | 77.71 | 76.10 | 77.60 | -7.23 | -8.51% | 2 | 914 | 10.62% |
| SPXW240930P05175000 | 2024-05-20 10:19AM EDT | 2024-09-30 | 75.43 | 80.50 | 82.20 | 0.00 | - | 4 | 220 | 10.58% |
| SPXW241018P05175000 | 2024-05-23 2:06PM EDT | 2024-10-18 | 100.00 | 89.50 | 91.30 | 0.00 | - | - | 80 | 10.62% |
| SPXW241031P05175000 | 2024-05-21 2:53PM EDT | 2024-10-31 | 90.72 | 95.00 | 96.90 | 0.00 | - | 4 | 158 | 10.59% |
| SPX241115P05175000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 124.98 | 107.40 | 109.30 | +5.41 | +4.52% | 1 | 2,905 | 11.01% |
| SPX241220P05175000 | 2024-05-31 3:30PM EDT | 2024-12-20 | 141.55 | 123.10 | 124.20 | +4.49 | +3.28% | 1,950 | 2,016 | 11.01% |
| SPXW241231P05175000 | 2024-05-31 3:49PM EDT | 2024-12-31 | 136.32 | 125.40 | 127.60 | -1.96 | -1.42% | 2 | 992 | 10.94% |
| SPX250117P05175000 | 2024-05-31 3:51PM EDT | 2025-01-17 | 141.37 | 131.30 | 133.30 | -11.26 | -7.38% | 6 | 637 | 10.88% |
| SPX250221P05175000 | 2024-05-30 3:49PM EDT | 2025-02-21 | 168.68 | 144.50 | 146.90 | 0.00 | - | 2 | 951 | 10.93% |
| SPX250321P05175000 | 2024-05-30 1:00PM EDT | 2025-03-21 | 169.25 | 156.40 | 158.50 | 0.00 | - | 10 | 2,324 | 11.03% |
| SPXW250331P05175000 | 2024-05-16 10:36AM EDT | 2025-03-31 | 161.17 | 154.60 | 167.00 | 0.00 | - | 4 | 45 | 11.30% |
| SPX250417P05175000 | 2024-05-31 3:42PM EDT | 2025-04-17 | 180.95 | 160.70 | 172.70 | +12.37 | +7.34% | 2 | 21 | 11.29% |
| SPX250516P05175000 | 2024-05-07 11:59AM EDT | 2025-05-16 | 220.40 | 169.90 | 184.30 | 0.00 | - | 3 | 3 | 11.39% |
| SPX250620P05175000 | 2024-05-22 12:08PM EDT | 2025-06-20 | 183.80 | 187.10 | 190.30 | 0.00 | - | 180 | 247 | 11.15% |
© 2024 Yahoo. All rights reserved.