S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5215.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05215000 | 2024-05-31 4:10PM EDT | 2024-06-03 | 66.60 | 67.00 | 76.70 | +31.80 | +91.38% | 4,813 | 90 | 19.73% |
| SPXW240604C05215000 | 2024-05-31 4:01PM EDT | 2024-06-04 | 76.03 | 69.80 | 76.50 | +36.53 | +92.48% | 550 | 62 | 16.97% |
| SPXW240605C05215000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 67.02 | 71.50 | 80.30 | +21.92 | +48.60% | 224 | 17 | 17.07% |
| SPXW240606C05215000 | 2024-05-31 3:43PM EDT | 2024-06-06 | 52.89 | 73.50 | 82.20 | -5.81 | -9.90% | 159 | 29 | 16.42% |
| SPXW240607C05215000 | 2024-05-31 4:10PM EDT | 2024-06-07 | 78.40 | 79.40 | 86.40 | +25.00 | +46.82% | 497 | 192 | 16.88% |
| SPXW240610C05215000 | 2024-05-31 3:48PM EDT | 2024-06-10 | 76.33 | 79.80 | 91.50 | +17.88 | +30.59% | 30 | 134 | 15.77% |
| SPXW240611C05215000 | 2024-05-31 11:04AM EDT | 2024-06-11 | 42.82 | 81.40 | 93.60 | -23.48 | -35.41% | 7 | 6 | 15.68% |
| SPXW240612C05215000 | 2024-05-31 3:48PM EDT | 2024-06-12 | 71.80 | 90.40 | 99.90 | +3.90 | +5.74% | 37 | 23 | 16.82% |
| SPXW240613C05215000 | 2024-05-31 2:06PM EDT | 2024-06-13 | 54.70 | 90.80 | 104.70 | -19.90 | -26.68% | 18 | 15 | 17.46% |
| SPXW240614C05215000 | 2024-05-31 2:34PM EDT | 2024-06-14 | 57.81 | 94.90 | 106.00 | -19.19 | -24.92% | 96 | 28 | 17.17% |
| SPXW240618C05215000 | 2024-05-31 3:23PM EDT | 2024-06-18 | 71.30 | 97.50 | 113.10 | -15.42 | -17.78% | 4 | 1 | 16.76% |
| SPXW240620C05215000 | 2024-05-31 1:52PM EDT | 2024-06-20 | 73.90 | 100.60 | 114.90 | -5.70 | -7.16% | 8 | 58 | 16.28% |
| SPX240621C05215000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 103.27 | 106.80 | 114.40 | +6.51 | +6.73% | 766 | 11,418 | 15.78% |
| SPXW240624C05215000 | 2024-05-31 3:37PM EDT | 2024-06-24 | 81.71 | 105.60 | 121.70 | -11.95 | -12.76% | 54 | 1 | 16.19% |
| SPXW240628C05215000 | 2024-05-31 2:36PM EDT | 2024-06-28 | 116.40 | 116.50 | 128.90 | +10.20 | +9.60% | 31 | 276 | 16.28% |
| SPXW240705C05215000 | 2024-05-31 1:16PM EDT | 2024-07-05 | 88.62 | 125.50 | 139.20 | -44.26 | -33.31% | 20 | 7 | 16.20% |
| SPX240719C05215000 | 2024-05-31 11:45AM EDT | 2024-07-19 | 106.25 | 147.90 | 157.50 | -29.96 | -22.00% | 19 | 364 | 16.13% |
| SPXW240731C05215000 | 2024-05-31 1:22PM EDT | 2024-07-31 | 124.90 | 161.60 | 176.30 | -85.71 | -40.70% | 15 | 91 | 16.70% |
| SPXW240830C05215000 | 2024-05-28 9:59AM EDT | 2024-08-30 | 223.20 | 199.80 | 214.80 | 0.00 | - | 1 | 1 | 17.40% |
| SPXW240930C05215000 | 2024-05-16 9:43AM EDT | 2024-09-30 | 215.10 | 230.50 | 250.80 | -56.45 | -20.79% | 6 | 21 | 18.03% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05215000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.64 | 0.70 | 0.90 | -14.26 | -95.70% | 4,315 | 506 | 8.20% |
| SPXW240604P05215000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 1.95 | 1.80 | 2.05 | -14.15 | -87.89% | 1,075 | 312 | 8.61% |
| SPXW240605P05215000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 3.33 | 3.10 | 3.50 | -16.87 | -83.51% | 2,338 | 1,685 | 8.95% |
| SPXW240606P05215000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 4.90 | 4.50 | 4.90 | -20.01 | -80.33% | 215 | 132 | 9.10% |
| SPXW240607P05215000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 8.45 | 7.80 | 8.40 | -20.45 | -70.76% | 1,444 | 397 | 10.28% |
| SPXW240610P05215000 | 2024-05-31 4:13PM EDT | 2024-06-10 | 10.60 | 9.80 | 10.30 | -20.63 | -66.06% | 56 | 86 | 9.36% |
| SPXW240611P05215000 | 2024-05-31 3:05PM EDT | 2024-06-11 | 27.40 | 11.30 | 12.30 | -5.02 | -15.48% | 34 | 35 | 9.64% |
| SPXW240612P05215000 | 2024-05-31 4:02PM EDT | 2024-06-12 | 19.80 | 18.00 | 19.10 | -8.72 | -30.58% | 61 | 55 | 11.43% |
| SPXW240613P05215000 | 2024-05-31 4:12PM EDT | 2024-06-13 | 20.84 | 19.80 | 20.90 | -20.98 | -50.17% | 85 | 9 | 11.52% |
| SPXW240614P05215000 | 2024-05-31 4:09PM EDT | 2024-06-14 | 22.85 | 21.30 | 22.10 | -19.02 | -45.43% | 165 | 103 | 11.44% |
| SPXW240617P05215000 | 2024-05-31 2:45PM EDT | 2024-06-17 | 45.60 | 22.90 | 24.00 | +7.60 | +20.00% | 58 | 36 | 10.86% |
| SPXW240618P05215000 | 2024-05-31 2:38PM EDT | 2024-06-18 | 50.37 | 24.20 | 25.30 | +28.25 | +127.71% | 3 | 1 | 10.87% |
| SPXW240620P05215000 | 2024-05-31 12:09PM EDT | 2024-06-20 | 60.70 | 25.70 | 26.90 | +21.82 | +56.12% | 19 | 3 | 10.68% |
| SPX240621P05215000 | 2024-05-31 4:04PM EDT | 2024-06-21 | 27.30 | 26.20 | 26.90 | -24.90 | -47.70% | 1,005 | 12,039 | 10.42% |
| SPXW240628P05215000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 36.85 | 33.40 | 34.10 | -10.71 | -22.52% | 1,489 | 188 | 10.40% |
| SPXW240705P05215000 | 2024-05-31 2:29PM EDT | 2024-07-05 | 61.20 | 37.70 | 39.00 | +12.80 | +26.45% | 53 | 73 | 10.12% |
| SPXW240712P05215000 | 2024-05-31 1:55PM EDT | 2024-07-12 | 71.45 | 43.70 | 45.10 | +6.99 | +10.84% | 1 | 12 | 10.16% |
| SPXW240719P05215000 | 2024-05-31 1:10PM EDT | 2024-07-19 | 79.14 | 48.10 | 49.50 | +16.78 | +26.91% | 5 | 70 | 10.01% |
| SPXW240731P05215000 | 2024-05-29 11:44AM EDT | 2024-07-31 | 65.10 | 56.20 | 57.70 | 0.00 | - | 12 | 57 | 9.98% |
| SPX240816P05215000 | 2024-05-29 9:58AM EDT | 2024-08-16 | 92.69 | 65.90 | 67.50 | +17.63 | +23.49% | 1 | 202 | 9.94% |
| SPXW240830P05215000 | 2024-05-23 12:18PM EDT | 2024-08-30 | 68.36 | 74.30 | 75.80 | 0.00 | - | - | 10 | 9.97% |
| SPXW240930P05215000 | 2024-05-29 1:23PM EDT | 2024-09-30 | 98.27 | 90.10 | 91.90 | 0.00 | - | 3 | 59 | 9.97% |
© 2024 Yahoo. All rights reserved.