S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5220.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05220000 | 2024-05-31 4:06PM EDT | 2024-06-03 | 63.58 | 62.40 | 70.50 | +35.58 | +127.07% | 4,370 | 624 | 22.16% |
| SPXW240604C05220000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 64.30 | 65.20 | 71.90 | +32.20 | +100.31% | 557 | 118 | 19.01% |
| SPXW240605C05220000 | 2024-05-31 4:02PM EDT | 2024-06-05 | 70.12 | 66.90 | 75.30 | +29.22 | +71.44% | 231 | 33 | 18.32% |
| SPXW240606C05220000 | 2024-05-31 3:57PM EDT | 2024-06-06 | 66.10 | 69.00 | 77.80 | +26.27 | +65.96% | 190 | 97 | 17.57% |
| SPXW240607C05220000 | 2024-05-31 4:02PM EDT | 2024-06-07 | 77.77 | 75.10 | 82.20 | +28.87 | +59.04% | 686 | 369 | 17.90% |
| SPXW240610C05220000 | 2024-05-31 4:09PM EDT | 2024-06-10 | 77.00 | 75.60 | 87.30 | +26.34 | +51.99% | 89 | 37 | 16.34% |
| SPXW240611C05220000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 80.08 | 77.00 | 90.70 | +13.88 | +20.97% | 453 | 90 | 16.57% |
| SPXW240612C05220000 | 2024-05-31 3:21PM EDT | 2024-06-12 | 56.70 | 86.20 | 97.10 | -9.10 | -13.83% | 131 | 22 | 17.68% |
| SPXW240613C05220000 | 2024-05-31 12:06PM EDT | 2024-06-13 | 46.81 | 87.00 | 100.60 | -28.06 | -37.48% | 1 | 15 | 17.91% |
| SPXW240614C05220000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 85.91 | 92.30 | 103.30 | +15.11 | +21.34% | 383 | 44 | 17.93% |
| SPXW240617C05220000 | 2024-05-31 2:30PM EDT | 2024-06-17 | 57.52 | 92.50 | 104.60 | -32.23 | -35.91% | 100 | 2 | 16.47% |
| SPXW240618C05220000 | 2024-05-31 9:50AM EDT | 2024-06-18 | 58.80 | 93.60 | 109.30 | -11.28 | -16.10% | 2 | 35 | 17.07% |
| SPXW240620C05220000 | 2024-05-31 3:06PM EDT | 2024-06-20 | 94.30 | 96.70 | 111.10 | +18.32 | +24.11% | 58 | 50 | 16.54% |
| SPXW240621C05220000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 101.56 | 100.30 | 114.50 | +19.06 | +23.10% | 62 | 1,076 | 16.85% |
| SPXW240624C05220000 | 2024-05-31 4:14PM EDT | 2024-06-24 | 107.71 | 101.60 | 117.90 | +24.57 | +29.55% | 5 | 34 | 16.38% |
| SPXW240625C05220000 | 2024-05-31 1:53PM EDT | 2024-06-25 | 69.36 | 102.80 | 121.10 | -15.52 | -18.28% | 4 | 10 | 16.65% |
| SPXW240626C05220000 | 2024-05-31 10:31AM EDT | 2024-06-26 | 73.18 | 104.70 | 123.00 | -18.72 | -20.37% | 6 | 53 | 16.67% |
| SPXW240627C05220000 | 2024-05-30 3:18PM EDT | 2024-06-27 | 95.02 | 106.70 | 124.50 | 0.00 | - | 3 | 43 | 16.63% |
| SPXW240628C05220000 | 2024-05-31 4:08PM EDT | 2024-06-28 | 116.63 | 112.60 | 126.10 | +25.23 | +27.60% | 118 | 164 | 16.60% |
| SPXW240702C05220000 | 2024-05-29 10:56AM EDT | 2024-07-02 | 123.73 | 113.00 | 133.00 | 0.00 | - | - | 4 | 16.66% |
| SPXW240703C05220000 | 2024-05-31 2:32PM EDT | 2024-07-03 | 83.50 | 115.10 | 135.20 | -53.37 | -38.99% | 39 | 1 | 16.76% |
| SPXW240705C05220000 | 2024-05-31 11:01AM EDT | 2024-07-05 | 87.80 | 121.70 | 135.70 | -37.88 | -30.14% | 2 | 30 | 16.34% |
| SPXW240710C05220000 | 2024-05-31 1:19PM EDT | 2024-07-10 | 91.90 | 123.40 | 143.30 | -34.49 | -27.29% | 3 | 1 | 16.39% |
| SPXW240712C05220000 | 2024-05-28 9:47AM EDT | 2024-07-12 | 102.34 | 130.60 | 149.40 | -56.52 | -35.58% | 5 | 4 | 16.87% |
| SPXW240719C05220000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 123.00 | 144.20 | 156.90 | +1.49 | +1.23% | 1,813 | 3,074 | 16.60% |
| SPXW240731C05220000 | 2024-05-31 11:33AM EDT | 2024-07-31 | 118.15 | 158.00 | 172.60 | -63.17 | -34.84% | 8 | 110 | 16.72% |
| SPX240816C05220000 | 2024-05-31 10:38AM EDT | 2024-08-16 | 142.78 | 180.70 | 189.50 | -23.71 | -14.24% | 3 | 175 | 16.65% |
| SPXW240830C05220000 | 2024-05-22 10:10AM EDT | 2024-08-30 | 236.74 | 196.20 | 210.90 | 0.00 | - | 8 | 175 | 17.38% |
| SPX240920C05220000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 212.69 | 224.20 | 229.60 | 0.00 | - | 1 | 54 | 17.28% |
| SPXW240930C05220000 | 2024-05-22 10:26AM EDT | 2024-09-30 | 270.07 | 226.70 | 246.90 | 0.00 | - | 4 | 4 | 17.99% |
| SPX241018C05220000 | 2024-05-16 12:54PM EDT | 2024-10-18 | 295.69 | 253.20 | 264.60 | 0.00 | - | 68 | 35 | 18.17% |
| SPXW241031C05220000 | 2024-05-31 12:41PM EDT | 2024-10-31 | 221.21 | 262.60 | 284.40 | -85.89 | -27.97% | 2 | 176 | 18.85% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05220000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.80 | 0.85 | 1.05 | -15.80 | -95.18% | 5,846 | 869 | 9.72% |
| SPXW240604P05220000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 2.21 | 2.10 | 2.40 | -17.89 | -89.00% | 968 | 223 | 9.75% |
| SPXW240605P05220000 | 2024-05-31 4:11PM EDT | 2024-06-05 | 3.90 | 3.60 | 4.00 | -18.17 | -82.33% | 415 | 219 | 9.85% |
| SPXW240606P05220000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 5.57 | 5.00 | 5.50 | -21.23 | -79.22% | 224 | 110 | 9.83% |
| SPXW240607P05220000 | 2024-05-31 4:09PM EDT | 2024-06-07 | 9.54 | 8.60 | 9.20 | -18.41 | -65.87% | 823 | 902 | 10.97% |
| SPXW240610P05220000 | 2024-05-31 4:14PM EDT | 2024-06-10 | 11.31 | 10.60 | 11.20 | -21.93 | -65.97% | 110 | 101 | 9.76% |
| SPXW240611P05220000 | 2024-05-31 3:17PM EDT | 2024-06-11 | 14.50 | 12.20 | 13.20 | -16.55 | -53.30% | 57 | 67 | 9.99% |
| SPXW240612P05220000 | 2024-05-31 4:03PM EDT | 2024-06-12 | 20.68 | 19.10 | 19.90 | -17.70 | -46.12% | 47 | 44 | 11.73% |
| SPXW240613P05220000 | 2024-05-30 3:46PM EDT | 2024-06-13 | 49.86 | 21.00 | 22.10 | +6.01 | +13.71% | 6 | 64 | 11.89% |
| SPXW240614P05220000 | 2024-05-31 4:12PM EDT | 2024-06-14 | 23.47 | 22.50 | 23.20 | -20.33 | -46.42% | 653 | 467 | 11.74% |
| SPXW240617P05220000 | 2024-05-31 4:13PM EDT | 2024-06-17 | 25.50 | 24.20 | 24.90 | -10.67 | -29.50% | 86 | 257 | 11.02% |
| SPXW240618P05220000 | 2024-05-31 3:44PM EDT | 2024-06-18 | 36.53 | 25.30 | 26.50 | -3.22 | -8.10% | 24 | 30 | 11.09% |
| SPXW240620P05220000 | 2024-05-30 1:31PM EDT | 2024-06-20 | 52.81 | 26.80 | 28.00 | +14.69 | +38.54% | 2 | 15 | 10.83% |
| SPX240621P05220000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 32.30 | 27.30 | 28.00 | -16.09 | -33.25% | 1,127 | 9,343 | 10.56% |
| SPXW240624P05220000 | 2024-05-31 3:43PM EDT | 2024-06-24 | 44.99 | 29.50 | 30.70 | +0.39 | +0.87% | 10 | 32 | 10.41% |
| SPXW240625P05220000 | 2024-05-31 3:56PM EDT | 2024-06-25 | 35.10 | 30.70 | 32.00 | +8.26 | +30.77% | 4 | 42 | 10.46% |
| SPXW240626P05220000 | 2024-05-29 3:31PM EDT | 2024-06-26 | 39.00 | 31.90 | 33.10 | 0.00 | - | 14 | 111 | 10.46% |
| SPXW240627P05220000 | 2024-05-30 3:18PM EDT | 2024-06-27 | 63.90 | 33.20 | 34.50 | +16.04 | +33.51% | 1 | 24 | 10.53% |
| SPXW240628P05220000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 38.12 | 34.50 | 35.30 | -14.68 | -27.80% | 122 | 289 | 10.49% |
| SPXW240701P05220000 | 2024-05-31 2:14PM EDT | 2024-07-01 | 62.13 | 35.70 | 37.00 | +0.59 | +0.96% | 11 | 74 | 10.25% |
| SPXW240702P05220000 | 2024-05-28 11:03AM EDT | 2024-07-02 | 34.00 | 36.70 | 38.00 | 0.00 | - | 2 | 2 | 10.26% |
| SPXW240703P05220000 | 2024-05-23 11:59AM EDT | 2024-07-03 | 31.71 | 37.10 | 38.40 | 0.00 | - | - | 42 | 10.17% |
| SPXW240705P05220000 | 2024-05-31 3:19PM EDT | 2024-07-05 | 59.91 | 38.90 | 40.20 | -1.05 | -1.72% | 371 | 102 | 10.17% |
| SPXW240710P05220000 | 2024-05-30 3:42PM EDT | 2024-07-10 | 66.20 | 42.00 | 43.40 | +3.30 | +5.25% | 3 | 28 | 9.99% |
| SPXW240712P05220000 | 2024-05-31 4:09PM EDT | 2024-07-12 | 46.62 | 44.90 | 46.30 | -19.15 | -29.12% | 51 | 20 | 10.18% |
| SPX240719P05220000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 57.29 | 48.60 | 50.20 | -18.14 | -24.05% | 4 | 279 | 9.95% |
| SPXW240726P05220000 | 2024-05-31 12:54PM EDT | 2024-07-26 | 88.49 | 53.60 | 55.00 | +30.79 | +53.36% | 6 | 40 | 9.91% |
| SPXW240731P05220000 | 2024-05-31 12:18PM EDT | 2024-07-31 | 95.50 | 57.60 | 58.90 | +19.02 | +24.87% | 7 | 118 | 9.97% |
| SPXW240816P05220000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 79.36 | 67.70 | 69.20 | -3.29 | -3.98% | 203 | 110 | 9.97% |
| SPXW240830P05220000 | 2024-05-31 10:05AM EDT | 2024-08-30 | 85.02 | 75.70 | 77.10 | -3.47 | -3.92% | 3 | 410 | 9.94% |
| SPX240920P05220000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 87.70 | 86.90 | 88.50 | 0.00 | - | 161 | 96 | 9.96% |
| SPXW240930P05220000 | 2024-05-30 1:44PM EDT | 2024-09-30 | 101.90 | 91.40 | 93.20 | 0.00 | - | 1 | 41 | 9.94% |
| SPXW241018P05220000 | 2024-05-30 3:13PM EDT | 2024-10-18 | 116.00 | 100.50 | 102.40 | 0.00 | - | 25 | 58 | 10.00% |
| SPXW241031P05220000 | 2024-05-22 3:16PM EDT | 2024-10-31 | 107.03 | 106.00 | 108.00 | 0.00 | - | 8 | 25 | 9.99% |
© 2024 Yahoo. All rights reserved.