S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5180.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05180000 | 2024-05-31 3:37PM EDT | 2024-06-03 | 88.22 | 101.70 | 109.80 | +3.01 | +3.53% | 280 | 67 | 29.33% |
| SPXW240604C05180000 | 2024-05-31 1:53PM EDT | 2024-06-04 | 44.40 | 102.60 | 112.60 | -32.70 | -42.41% | 92 | 2 | 26.03% |
| SPXW240605C05180000 | 2024-05-31 3:56PM EDT | 2024-06-05 | 94.44 | 103.80 | 113.80 | +9.39 | +11.04% | 26 | 45 | 23.29% |
| SPXW240606C05180000 | 2024-05-31 3:34PM EDT | 2024-06-06 | 65.28 | 105.20 | 115.90 | -19.32 | -22.84% | 52 | 30 | 21.96% |
| SPXW240607C05180000 | 2024-05-31 4:04PM EDT | 2024-06-07 | 110.28 | 109.80 | 118.60 | +21.18 | +23.77% | 146 | 308 | 21.34% |
| SPXW240610C05180000 | 2024-05-31 3:33PM EDT | 2024-06-10 | 73.32 | 110.70 | 121.50 | -12.37 | -14.44% | 2 | 19 | 18.52% |
| SPXW240611C05180000 | 2024-05-30 3:29PM EDT | 2024-06-11 | 88.35 | 107.30 | 131.50 | 0.00 | - | 2 | 2 | 21.01% |
| SPXW240612C05180000 | 2024-05-31 12:24PM EDT | 2024-06-12 | 63.40 | 119.00 | 129.50 | -56.14 | -46.96% | 41 | 47 | 19.39% |
| SPXW240613C05180000 | 2024-05-30 4:14PM EDT | 2024-06-13 | 77.60 | 119.40 | 132.60 | -11.59 | -12.99% | 5 | 25 | 19.52% |
| SPXW240614C05180000 | 2024-05-31 3:14PM EDT | 2024-06-14 | 89.15 | 123.50 | 134.40 | -22.28 | -19.99% | 17 | 46 | 19.27% |
| SPXW240617C05180000 | 2024-05-15 12:28PM EDT | 2024-06-17 | 156.97 | 120.60 | 143.80 | 0.00 | - | 2 | 3 | 19.79% |
| SPXW240618C05180000 | 2024-05-31 3:39PM EDT | 2024-06-18 | 96.62 | 123.50 | 146.70 | -59.47 | -38.10% | 7 | 38 | 19.91% |
| SPXW240620C05180000 | 2024-05-31 4:01PM EDT | 2024-06-20 | 134.80 | 128.90 | 142.50 | +28.41 | +26.70% | 21 | 29 | 17.86% |
| SPX240621C05180000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 98.36 | 135.20 | 142.20 | -9.68 | -8.96% | 126 | 7,282 | 17.34% |
| SPXW240624C05180000 | 2024-05-31 3:39PM EDT | 2024-06-24 | 105.02 | 129.50 | 154.00 | -11.75 | -10.06% | 2 | 2 | 18.64% |
| SPXW240625C05180000 | 2024-05-31 10:29AM EDT | 2024-06-25 | 99.27 | 134.80 | 152.10 | -22.46 | -18.45% | 2 | 1 | 17.86% |
| SPXW240626C05180000 | 2024-05-31 12:15PM EDT | 2024-06-26 | 88.80 | 136.40 | 154.20 | -96.76 | -52.14% | 30 | 10 | 17.91% |
| SPXW240628C05180000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 149.11 | 144.30 | 157.80 | +33.73 | +29.23% | 33 | 108 | 17.92% |
| SPXW240701C05180000 | 2024-05-31 12:16PM EDT | 2024-07-01 | 96.09 | 142.50 | 163.00 | -35.09 | -26.75% | 4 | 2 | 17.93% |
| SPXW240702C05180000 | 2024-05-31 10:29AM EDT | 2024-07-02 | 110.82 | 144.50 | 164.40 | -17.47 | -13.62% | 2 | 22 | 17.89% |
| SPXW240705C05180000 | 2024-05-24 1:50PM EDT | 2024-07-05 | 179.45 | 147.80 | 171.90 | 0.00 | - | 2 | 16 | 18.33% |
| SPXW240712C05180000 | 2024-05-31 2:23PM EDT | 2024-07-12 | 127.23 | 159.50 | 182.10 | -84.76 | -39.98% | 1 | 4 | 18.23% |
| SPX240719C05180000 | 2024-05-31 9:47AM EDT | 2024-07-19 | 155.20 | 175.90 | 183.40 | +6.15 | +4.13% | 506 | 1,482 | 17.03% |
| SPXW240731C05180000 | 2024-05-31 12:38PM EDT | 2024-07-31 | 139.13 | 188.40 | 202.90 | -39.79 | -22.24% | 10 | 40 | 17.63% |
| SPXW240816C05180000 | 2024-05-31 3:08PM EDT | 2024-08-16 | 175.90 | 207.60 | 224.00 | -16.73 | -8.69% | 2 | 209 | 17.95% |
| SPXW240830C05180000 | 2024-05-17 2:17PM EDT | 2024-08-30 | 247.44 | 222.50 | 244.20 | 0.00 | - | 10 | 46 | 18.49% |
| SPXW240920C05180000 | 2024-05-31 9:41AM EDT | 2024-09-20 | 234.90 | 246.10 | 267.80 | -2.63 | -1.11% | 4 | 16 | 18.74% |
| SPXW240930C05180000 | 2024-05-31 12:38PM EDT | 2024-09-30 | 210.09 | 254.90 | 277.40 | -92.26 | -30.51% | 10 | 2 | 18.76% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 252.44 | 282.70 | 293.80 | 0.00 | - | - | 0 | 18.80% |
| SPXW241031C05180000 | 2024-05-20 3:38PM EDT | 2024-10-31 | 330.62 | 291.00 | 314.30 | 0.00 | - | 2 | 58 | 19.52% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05180000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.27 | 0.30 | 0.40 | -5.25 | -95.11% | 4,848 | 895 | 12.53% |
| SPXW240604P05180000 | 2024-05-31 4:06PM EDT | 2024-06-04 | 0.60 | 0.70 | 0.90 | -6.52 | -91.57% | 1,130 | 296 | 11.75% |
| SPXW240605P05180000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 1.20 | 1.25 | 1.50 | -9.54 | -88.83% | 993 | 291 | 11.27% |
| SPXW240606P05180000 | 2024-05-31 4:03PM EDT | 2024-06-06 | 2.05 | 1.95 | 2.20 | -11.85 | -85.25% | 753 | 147 | 10.98% |
| SPXW240607P05180000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 4.25 | 4.00 | 4.40 | -12.55 | -74.70% | 1,836 | 383 | 12.00% |
| SPXW240610P05180000 | 2024-05-31 3:49PM EDT | 2024-06-10 | 10.76 | 5.40 | 5.80 | -9.71 | -47.44% | 334 | 285 | 10.64% |
| SPXW240611P05180000 | 2024-05-31 3:58PM EDT | 2024-06-11 | 9.10 | 6.60 | 7.20 | -10.55 | -53.69% | 92 | 62 | 10.82% |
| SPXW240612P05180000 | 2024-05-31 4:05PM EDT | 2024-06-12 | 12.50 | 11.90 | 12.50 | -12.85 | -50.69% | 308 | 167 | 12.59% |
| SPXW240613P05180000 | 2024-05-31 2:11PM EDT | 2024-06-13 | 33.25 | 13.50 | 14.20 | +4.20 | +14.46% | 120 | 120 | 12.69% |
| SPXW240614P05180000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 18.14 | 14.80 | 15.50 | -15.36 | -45.85% | 491 | 852 | 12.65% |
| SPXW240617P05180000 | 2024-05-31 3:43PM EDT | 2024-06-17 | 28.01 | 16.40 | 17.00 | -4.77 | -14.55% | 90 | 107 | 11.86% |
| SPXW240618P05180000 | 2024-05-31 12:16PM EDT | 2024-06-18 | 47.61 | 17.60 | 18.20 | +17.91 | +60.30% | 24 | 25 | 11.86% |
| SPXW240620P05180000 | 2024-05-30 1:31PM EDT | 2024-06-20 | 40.85 | 19.00 | 19.80 | +12.76 | +45.43% | 1 | 16 | 11.65% |
| SPXW240621P05180000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 27.60 | 20.20 | 20.80 | -12.10 | -30.48% | 152 | 767 | 11.62% |
| SPXW240624P05180000 | 2024-05-31 3:10PM EDT | 2024-06-24 | 38.87 | 21.60 | 22.30 | +9.43 | +32.03% | 29 | 32 | 11.19% |
| SPXW240625P05180000 | 2024-05-31 10:53AM EDT | 2024-06-25 | 47.48 | 22.80 | 23.40 | +26.30 | +124.17% | 1 | 5 | 11.21% |
| SPXW240626P05180000 | 2024-05-31 6:52AM EDT | 2024-06-26 | 46.50 | 23.90 | 24.60 | +13.63 | +41.47% | 25 | 61 | 11.26% |
| SPXW240627P05180000 | 2024-05-31 1:59PM EDT | 2024-06-27 | 47.59 | 25.10 | 25.80 | +9.65 | +25.43% | 1 | 6 | 11.30% |
| SPXW240628P05180000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 29.40 | 26.30 | 27.00 | -14.92 | -33.66% | 232 | 403 | 11.34% |
| SPXW240701P05180000 | 2024-05-31 3:56PM EDT | 2024-07-01 | 30.60 | 27.40 | 28.50 | -6.64 | -17.83% | 10 | 46 | 11.06% |
| SPXW240702P05180000 | 2024-05-30 3:53PM EDT | 2024-07-02 | 46.61 | 28.30 | 29.50 | 0.00 | - | 1 | 6 | 11.08% |
| SPXW240705P05180000 | 2024-05-31 2:47PM EDT | 2024-07-05 | 50.20 | 30.50 | 31.60 | +1.90 | +3.93% | 252 | 46 | 10.96% |
| SPXW240712P05180000 | 2024-05-31 12:21PM EDT | 2024-07-12 | 69.00 | 36.20 | 37.40 | +19.36 | +39.00% | 1 | 33 | 10.94% |
| SPX240719P05180000 | 2024-05-31 4:09PM EDT | 2024-07-19 | 41.51 | 40.00 | 41.10 | -16.29 | -28.18% | 486 | 1,213 | 10.67% |
| SPXW240726P05180000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 50.27 | 44.60 | 46.10 | -2.78 | -5.24% | 2 | 1 | 10.65% |
| SPXW240731P05180000 | 2024-05-31 11:57AM EDT | 2024-07-31 | 79.00 | 48.30 | 49.70 | +11.48 | +17.00% | 6 | 67 | 10.67% |
| SPX240816P05180000 | 2024-05-22 1:14PM EDT | 2024-08-16 | 52.83 | 57.80 | 59.40 | 0.00 | - | 17 | 264 | 10.59% |
| SPXW240830P05180000 | 2024-05-31 12:03PM EDT | 2024-08-30 | 95.90 | 66.10 | 67.60 | +18.10 | +23.26% | 6 | 72 | 10.58% |
| SPX240920P05180000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 94.40 | 77.20 | 78.70 | +1.53 | +1.65% | 25 | 384 | 10.55% |
| SPXW240930P05180000 | 2024-05-23 8:45AM EDT | 2024-09-30 | 68.80 | 81.80 | 83.40 | 0.00 | - | 20 | 394 | 10.52% |
| SPXW241018P05180000 | 2024-05-23 1:46AM EDT | 2024-10-18 | 79.30 | 90.60 | 92.40 | 0.00 | - | - | 43 | 10.54% |
| SPXW241031P05180000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 91.04 | 96.20 | 98.10 | 0.00 | - | 2 | 150 | 10.52% |
| SPX241115P05180000 | 2024-05-22 2:59PM EDT | 2024-11-15 | 110.30 | 108.60 | 110.50 | 0.00 | - | - | 92 | 10.95% |
© 2024 Yahoo. All rights reserved.