S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5225.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05225000 | 2024-05-31 4:11PM EDT | 2024-06-03 | 57.50 | 57.60 | 65.70 | +32.60 | +130.92% | 4,157 | 274 | 21.29% |
| SPXW240604C05225000 | 2024-05-31 4:03PM EDT | 2024-06-04 | 60.00 | 61.10 | 66.60 | +27.20 | +82.93% | 792 | 261 | 17.96% |
| SPXW240605C05225000 | 2024-05-31 4:06PM EDT | 2024-06-05 | 64.40 | 63.20 | 69.50 | +27.60 | +75.00% | 398 | 110 | 17.12% |
| SPXW240606C05225000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 65.26 | 65.50 | 72.00 | +24.86 | +61.53% | 324 | 2,268 | 16.49% |
| SPXW240607C05225000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 72.80 | 70.90 | 78.10 | +29.20 | +66.97% | 1,733 | 159 | 17.60% |
| SPXW240610C05225000 | 2024-05-31 3:22PM EDT | 2024-06-10 | 42.00 | 71.40 | 83.30 | -6.85 | -14.02% | 147 | 36 | 16.10% |
| SPXW240611C05225000 | 2024-05-31 3:59PM EDT | 2024-06-11 | 72.85 | 72.90 | 86.70 | +12.15 | +20.02% | 21 | 65 | 16.32% |
| SPXW240612C05225000 | 2024-05-31 3:58PM EDT | 2024-06-12 | 78.10 | 82.40 | 93.10 | +18.20 | +30.38% | 15 | 28 | 17.44% |
| SPXW240613C05225000 | 2024-05-31 2:49PM EDT | 2024-06-13 | 53.00 | 83.00 | 97.10 | -14.77 | -21.79% | 10 | 45 | 17.80% |
| SPXW240614C05225000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 85.22 | 88.40 | 99.50 | +19.12 | +28.93% | 294 | 104 | 17.74% |
| SPXW240617C05225000 | 2024-05-31 11:16AM EDT | 2024-06-17 | 52.38 | 88.90 | 100.90 | -22.26 | -29.82% | 5 | 9 | 16.32% |
| SPXW240618C05225000 | 2024-05-31 2:45PM EDT | 2024-06-18 | 62.13 | 89.80 | 105.80 | -4.85 | -7.24% | 15 | 16 | 16.96% |
| SPXW240620C05225000 | 2024-05-31 3:50PM EDT | 2024-06-20 | 83.60 | 92.80 | 107.60 | +14.60 | +21.16% | 15 | 52 | 16.44% |
| SPX240621C05225000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 99.60 | 99.20 | 106.70 | +26.37 | +36.01% | 3,314 | 15,029 | 15.83% |
| SPXW240624C05225000 | 2024-05-31 10:37AM EDT | 2024-06-24 | 64.23 | 97.80 | 113.90 | -22.51 | -25.95% | 6 | 16 | 16.18% |
| SPXW240625C05225000 | 2024-05-31 11:22AM EDT | 2024-06-25 | 64.35 | 98.90 | 117.10 | -13.73 | -17.58% | 1 | 3 | 16.45% |
| SPXW240626C05225000 | 2024-05-17 9:47AM EDT | 2024-06-26 | 134.12 | 100.90 | 119.20 | 0.00 | - | 20 | 41 | 16.51% |
| SPXW240627C05225000 | 2024-05-29 9:42AM EDT | 2024-06-27 | 104.73 | 102.90 | 120.80 | 0.00 | - | 2 | 2 | 16.48% |
| SPXW240628C05225000 | 2024-05-31 4:09PM EDT | 2024-06-28 | 111.60 | 109.10 | 121.60 | +22.60 | +25.39% | 50 | 1,076 | 16.32% |
| SPXW240701C05225000 | 2024-05-31 10:50AM EDT | 2024-07-01 | 78.00 | 107.20 | 127.40 | -19.41 | -19.93% | 20 | 43 | 16.47% |
| SPXW240702C05225000 | 2024-05-30 12:54PM EDT | 2024-07-02 | 85.40 | 109.10 | 129.10 | -16.99 | -16.59% | 1 | 20 | 16.49% |
| SPXW240705C05225000 | 2024-05-31 1:16PM EDT | 2024-07-05 | 82.43 | 118.00 | 131.70 | -43.00 | -34.28% | 24 | 157 | 16.16% |
| SPXW240710C05225000 | 2024-05-29 12:30PM EDT | 2024-07-10 | 88.80 | 119.90 | 139.50 | -42.58 | -32.41% | 2 | 3 | 16.25% |
| SPXW240712C05225000 | 2024-05-21 1:14PM EDT | 2024-07-12 | 163.65 | 126.80 | 145.60 | 0.00 | - | 1 | 4 | 16.73% |
| SPX240719C05225000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 133.90 | 141.30 | 149.00 | +19.76 | +17.31% | 145 | 1,394 | 15.92% |
| SPXW240731C05225000 | 2024-05-31 2:25PM EDT | 2024-07-31 | 119.20 | 154.20 | 168.90 | -54.05 | -31.20% | 138 | 156 | 16.61% |
| SPXW240816C05225000 | 2024-05-30 3:54PM EDT | 2024-08-16 | 154.00 | 173.60 | 190.40 | 0.00 | - | 2 | 185 | 17.03% |
| SPXW240830C05225000 | 2024-05-21 1:55PM EDT | 2024-08-30 | 231.30 | 192.50 | 207.40 | 0.00 | - | 3 | 112 | 17.29% |
| SPX240920C05225000 | 2024-05-31 11:59AM EDT | 2024-09-20 | 174.21 | 220.50 | 225.80 | -26.63 | -13.26% | 30 | 1,125 | 17.18% |
| SPXW240930C05225000 | 2024-05-17 11:06AM EDT | 2024-09-30 | 254.40 | 223.30 | 243.20 | 0.00 | - | 2 | 249 | 17.90% |
| SPXW241018C05225000 | 2024-05-20 11:59AM EDT | 2024-10-18 | 291.09 | 245.80 | 266.50 | 0.00 | - | 2 | 5 | 18.51% |
| SPXW241031C05225000 | 2024-05-31 12:41PM EDT | 2024-10-31 | 217.99 | 259.10 | 280.80 | -73.81 | -25.29% | 3 | 235 | 18.77% |
| SPX241115C05225000 | 2024-05-23 11:55AM EDT | 2024-11-15 | 324.25 | 272.40 | 314.40 | 0.00 | - | 1 | 653 | 20.29% |
| SPX241220C05225000 | 2024-05-31 9:45AM EDT | 2024-12-20 | 306.31 | 324.60 | 329.90 | -23.12 | -7.02% | 8 | 3,702 | 19.44% |
| SPXW241231C05225000 | 2024-05-29 3:37PM EDT | 2024-12-31 | 339.78 | 325.70 | 350.30 | 0.00 | - | 10 | 126 | 20.22% |
| SPX250117C05225000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 390.89 | 345.80 | 365.90 | 0.00 | - | 2 | 847 | 20.40% |
| SPX250221C05225000 | 2024-05-23 4:12PM EDT | 2025-02-21 | 384.26 | 363.30 | 416.10 | 0.00 | - | 2 | 51 | 21.83% |
| SPX250321C05225000 | 2024-05-23 4:12PM EDT | 2025-03-21 | 410.81 | 388.10 | 443.90 | 0.00 | - | 2 | 942 | 22.25% |
| SPXW250331C05225000 | 2024-05-29 9:38AM EDT | 2025-03-31 | 418.52 | 409.80 | 439.20 | 0.00 | - | 2 | 2 | 21.63% |
| SPX250417C05225000 | 2024-05-08 10:31AM EDT | 2025-04-17 | 390.89 | 412.50 | 472.00 | 0.00 | - | 3 | 8 | 22.73% |
| SPX250516C05225000 | 2024-05-31 12:37PM EDT | 2025-05-16 | 410.60 | 432.00 | 504.00 | -25.74 | -5.90% | 3 | 20 | 23.34% |
| SPX250620C05225000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 465.37 | 486.50 | 504.00 | 0.00 | - | 10 | 70 | 22.25% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05225000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 1.00 | 1.00 | 1.25 | -17.09 | -94.47% | 4,769 | 873 | 9.43% |
| SPXW240604P05225000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 2.67 | 2.45 | 2.75 | -17.33 | -86.65% | 851 | 235 | 9.50% |
| SPXW240605P05225000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 4.47 | 4.10 | 4.50 | -21.27 | -82.63% | 317 | 554 | 9.65% |
| SPXW240606P05225000 | 2024-05-31 4:05PM EDT | 2024-06-06 | 6.10 | 5.70 | 6.20 | -20.10 | -76.72% | 900 | 554 | 9.70% |
| SPXW240607P05225000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 10.25 | 9.40 | 10.00 | -22.55 | -68.75% | 1,483 | 2,240 | 10.80% |
| SPXW240610P05225000 | 2024-05-31 4:01PM EDT | 2024-06-10 | 10.60 | 11.50 | 12.00 | -20.80 | -66.24% | 185 | 1,253 | 9.59% |
| SPXW240611P05225000 | 2024-05-31 3:58PM EDT | 2024-06-11 | 16.93 | 13.20 | 14.20 | -21.75 | -56.23% | 30 | 512 | 9.88% |
| SPXW240612P05225000 | 2024-05-31 4:02PM EDT | 2024-06-12 | 21.30 | 20.30 | 21.10 | -20.50 | -49.04% | 71 | 949 | 11.62% |
| SPXW240613P05225000 | 2024-05-31 1:08PM EDT | 2024-06-13 | 56.30 | 22.10 | 23.30 | +15.20 | +36.98% | 11 | 102 | 11.78% |
| SPXW240614P05225000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 28.22 | 23.60 | 24.40 | -18.18 | -39.18% | 404 | 580 | 11.63% |
| SPXW240617P05225000 | 2024-05-31 2:38PM EDT | 2024-06-17 | 31.97 | 25.30 | 26.40 | -18.03 | -36.06% | 4 | 50 | 10.98% |
| SPXW240618P05225000 | 2024-05-31 3:10PM EDT | 2024-06-18 | 49.66 | 26.50 | 27.70 | +1.96 | +4.11% | 3 | 64 | 10.97% |
| SPXW240620P05225000 | 2024-05-31 3:50PM EDT | 2024-06-20 | 33.10 | 28.10 | 29.00 | -7.75 | -18.97% | 142 | 148 | 10.68% |
| SPX240621P05225000 | 2024-05-31 4:13PM EDT | 2024-06-21 | 29.90 | 28.40 | 29.60 | -20.41 | -40.57% | 3,973 | 13,420 | 10.54% |
| SPXW240624P05225000 | 2024-05-31 3:12PM EDT | 2024-06-24 | 51.92 | 30.70 | 31.90 | +8.20 | +18.76% | 8 | 283 | 10.30% |
| SPXW240625P05225000 | 2024-05-28 2:23PM EDT | 2024-06-25 | 32.01 | 31.90 | 33.20 | 0.00 | - | 2 | 72 | 10.34% |
| SPXW240626P05225000 | 2024-05-31 1:00PM EDT | 2024-06-26 | 68.19 | 33.10 | 34.30 | +27.39 | +67.13% | 35 | 126 | 10.35% |
| SPXW240627P05225000 | 2024-05-31 7:03AM EDT | 2024-06-27 | 61.29 | 34.40 | 35.70 | +7.79 | +14.56% | 12 | 45 | 10.42% |
| SPXW240628P05225000 | 2024-05-31 4:13PM EDT | 2024-06-28 | 37.38 | 35.70 | 36.50 | -22.96 | -38.05% | 85 | 499 | 10.37% |
| SPXW240701P05225000 | 2024-05-31 2:11PM EDT | 2024-07-01 | 64.70 | 36.90 | 38.20 | +6.28 | +10.75% | 4 | 63 | 10.14% |
| SPXW240702P05225000 | 2024-05-31 11:03AM EDT | 2024-07-02 | 70.00 | 37.90 | 39.20 | +36.00 | +105.88% | 13 | 16 | 10.15% |
| SPXW240703P05225000 | 2024-05-31 11:53AM EDT | 2024-07-03 | 54.75 | 38.30 | 39.60 | +6.70 | +13.94% | 109 | 202 | 10.06% |
| SPXW240705P05225000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 46.60 | 40.10 | 41.40 | -7.35 | -13.62% | 109 | 96 | 10.06% |
| SPXW240710P05225000 | 2024-05-31 10:18AM EDT | 2024-07-10 | 68.40 | 43.20 | 44.60 | +15.87 | +30.21% | 3 | 24 | 9.88% |
| SPXW240711P05225000 | 2024-05-31 3:09PM EDT | 2024-07-11 | 68.57 | 42.00 | 49.40 | +13.85 | +25.31% | 1 | 12 | 10.48% |
| SPXW240712P05225000 | 2024-05-31 9:45AM EDT | 2024-07-12 | 78.82 | 46.20 | 47.50 | +9.20 | +13.21% | 41 | 47 | 10.07% |
| SPXW240719P05225000 | 2024-05-31 1:11PM EDT | 2024-07-19 | 51.91 | 50.60 | 52.00 | -22.89 | -30.60% | 92 | 685 | 9.92% |
| SPXW240726P05225000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 60.89 | 55.20 | 56.00 | -13.17 | -17.78% | 138 | 27 | 9.78% |
| SPXW240731P05225000 | 2024-05-31 1:19PM EDT | 2024-07-31 | 64.03 | 58.70 | 60.20 | -8.25 | -11.41% | 46 | 261 | 9.88% |
| SPX240816P05225000 | 2024-05-31 3:16PM EDT | 2024-08-16 | 89.59 | 68.40 | 70.10 | +6.25 | +7.50% | 103 | 3,298 | 9.84% |
| SPXW240830P05225000 | 2024-05-31 2:15PM EDT | 2024-08-30 | 102.80 | 77.00 | 78.40 | +5.70 | +5.87% | 21 | 647 | 9.86% |
| SPXW240920P05225000 | 2024-05-23 12:21PM EDT | 2024-09-20 | 90.70 | 89.00 | 90.00 | +9.10 | +11.15% | 28 | 160 | 9.90% |
| SPXW240930P05225000 | 2024-05-31 10:40AM EDT | 2024-09-30 | 120.69 | 92.70 | 94.50 | +12.84 | +11.91% | 1 | 448 | 9.87% |
| SPX241018P05225000 | 2024-05-28 4:13PM EDT | 2024-10-18 | 98.13 | 101.40 | 103.20 | 0.00 | - | 10 | 1,268 | 9.89% |
| SPXW241031P05225000 | 2024-05-31 11:23AM EDT | 2024-10-31 | 137.46 | 107.30 | 109.30 | +6.51 | +4.97% | 1 | 67 | 9.92% |
| SPX241115P05225000 | 2024-05-28 3:04PM EDT | 2024-11-15 | 122.24 | 120.20 | 122.20 | 0.00 | - | 4 | 968 | 10.38% |
| SPX241220P05225000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 154.78 | 135.90 | 137.10 | +20.27 | +15.07% | 39 | 4,785 | 10.41% |
| SPXW241231P05225000 | 2024-05-31 12:25PM EDT | 2024-12-31 | 173.50 | 138.10 | 140.40 | +24.60 | +16.52% | 2 | 384 | 10.34% |
| SPX250117P05225000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 165.90 | 144.30 | 145.70 | -3.50 | -2.07% | 22 | 3,057 | 10.28% |
| SPX250221P05225000 | 2024-05-31 3:38PM EDT | 2025-02-21 | 176.30 | 157.20 | 159.70 | +2.86 | +1.65% | 12 | 578 | 10.36% |
| SPX250321P05225000 | 2024-05-31 2:09PM EDT | 2025-03-21 | 195.01 | 168.90 | 171.20 | +10.06 | +5.44% | 18 | 516 | 10.47% |
| SPXW250331P05225000 | 2024-05-30 11:08AM EDT | 2025-03-31 | 190.88 | 166.90 | 179.80 | 0.00 | - | 11 | 124 | 10.75% |
| SPX250417P05225000 | 2024-05-31 3:42PM EDT | 2025-04-17 | 194.50 | 173.20 | 185.40 | +18.34 | +10.41% | 2 | 42 | 10.75% |
| SPX250516P05225000 | 2024-05-31 4:04PM EDT | 2025-05-16 | 191.31 | 188.60 | 191.60 | +3.96 | +2.11% | 13 | 9 | 10.60% |
| SPX250620P05225000 | 2024-05-30 3:48PM EDT | 2025-06-20 | 221.45 | 199.80 | 203.00 | 0.00 | - | 1 | 703 | 10.64% |
© 2024 Yahoo. All rights reserved.