S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5230.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05230000 | 2024-05-31 4:11PM EDT | 2024-06-03 | 52.61 | 52.80 | 60.90 | +30.51 | +138.05% | 5,299 | 343 | 20.39% |
| SPXW240604C05230000 | 2024-05-31 4:09PM EDT | 2024-06-04 | 54.48 | 56.20 | 62.10 | +27.13 | +99.20% | 863 | 79 | 17.39% |
| SPXW240605C05230000 | 2024-05-31 3:52PM EDT | 2024-06-05 | 43.69 | 57.80 | 67.00 | +13.27 | +43.62% | 313 | 122 | 17.63% |
| SPXW240606C05230000 | 2024-05-31 3:58PM EDT | 2024-06-06 | 53.60 | 60.20 | 69.10 | +19.40 | +56.73% | 204 | 377 | 16.73% |
| SPXW240607C05230000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 61.05 | 66.60 | 74.80 | +21.45 | +54.17% | 589 | 436 | 17.60% |
| SPXW240610C05230000 | 2024-05-31 4:12PM EDT | 2024-06-10 | 70.20 | 67.40 | 78.80 | +22.80 | +48.10% | 110 | 147 | 15.68% |
| SPXW240611C05230000 | 2024-05-31 12:11PM EDT | 2024-06-11 | 39.16 | 68.90 | 83.10 | -38.03 | -49.27% | 60 | 127 | 16.19% |
| SPXW240612C05230000 | 2024-05-31 3:44PM EDT | 2024-06-12 | 60.30 | 78.60 | 89.50 | +3.28 | +5.75% | 30 | 64 | 17.29% |
| SPXW240613C05230000 | 2024-05-31 3:33PM EDT | 2024-06-13 | 55.04 | 79.20 | 93.20 | -1.76 | -3.10% | 4 | 52 | 17.57% |
| SPXW240614C05230000 | 2024-05-31 4:02PM EDT | 2024-06-14 | 86.98 | 83.70 | 94.70 | +26.68 | +44.25% | 97 | 127 | 17.27% |
| SPXW240617C05230000 | 2024-05-31 11:30AM EDT | 2024-06-17 | 48.09 | 85.20 | 97.20 | -13.62 | -22.07% | 32 | 33 | 16.16% |
| SPXW240618C05230000 | 2024-05-31 3:56PM EDT | 2024-06-18 | 86.80 | 86.00 | 102.10 | -8.30 | -8.73% | 16 | 5 | 16.80% |
| SPXW240620C05230000 | 2024-05-31 9:51AM EDT | 2024-06-20 | 57.31 | 89.00 | 103.90 | -62.38 | -52.12% | 11 | 101 | 16.28% |
| SPX240621C05230000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 92.27 | 95.30 | 103.10 | +22.19 | +31.66% | 2,395 | 8,991 | 15.70% |
| SPXW240624C05230000 | 2024-05-31 12:45PM EDT | 2024-06-24 | 62.40 | 94.10 | 110.20 | -13.75 | -18.06% | 22 | 32 | 16.02% |
| SPXW240625C05230000 | 2024-05-29 3:59PM EDT | 2024-06-25 | 69.80 | 95.20 | 113.40 | -29.50 | -29.71% | 12 | 7 | 16.30% |
| SPXW240626C05230000 | 2024-05-31 1:19PM EDT | 2024-06-26 | 64.90 | 97.00 | 115.60 | -21.13 | -24.56% | 2 | 86 | 16.38% |
| SPXW240627C05230000 | 2024-05-30 3:42PM EDT | 2024-06-27 | 82.70 | 99.50 | 117.20 | 0.00 | - | 3 | 2 | 16.35% |
| SPXW240628C05230000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 95.50 | 104.10 | 118.90 | +14.10 | +17.32% | 1,016 | 290 | 16.35% |
| SPXW240701C05230000 | 2024-05-23 3:46PM EDT | 2024-07-01 | 107.82 | 103.80 | 123.40 | 0.00 | - | - | 2 | 16.28% |
| SPXW240702C05230000 | 2024-05-28 2:23PM EDT | 2024-07-02 | 128.46 | 105.60 | 125.20 | 0.00 | - | 38 | 9 | 16.31% |
| SPXW240703C05230000 | 2024-05-24 10:35AM EDT | 2024-07-03 | 129.65 | 107.90 | 127.30 | 0.00 | - | 3 | 3 | 16.40% |
| SPXW240705C05230000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 87.30 | 114.30 | 128.00 | -50.22 | -36.52% | 31 | 16 | 16.02% |
| SPXW240710C05230000 | 2024-05-31 2:36PM EDT | 2024-07-10 | 86.80 | 116.30 | 135.60 | -24.94 | -22.32% | 21 | 2 | 16.09% |
| SPXW240712C05230000 | 2024-05-20 12:59PM EDT | 2024-07-12 | 172.00 | 123.60 | 141.80 | 0.00 | - | 3 | 2 | 16.58% |
| SPX240719C05230000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 131.20 | 136.70 | 146.40 | +16.80 | +14.69% | 16 | 560 | 15.94% |
| SPXW240726C05230000 | 2024-05-31 3:46PM EDT | 2024-07-26 | 128.00 | 143.20 | 160.60 | -53.42 | -29.45% | 1 | 57 | 16.65% |
| SPXW240731C05230000 | 2024-05-31 1:22PM EDT | 2024-07-31 | 115.26 | 150.50 | 165.30 | -54.21 | -31.99% | 13 | 34 | 16.50% |
| SPX240816C05230000 | 2024-05-31 12:26PM EDT | 2024-08-16 | 126.58 | 173.50 | 182.20 | -84.45 | -40.02% | 5 | 63 | 16.45% |
| SPXW240830C05230000 | 2024-05-29 1:31PM EDT | 2024-08-30 | 196.78 | 188.90 | 203.80 | 0.00 | - | 2 | 111 | 17.20% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 2024-09-20 | 228.37 | 217.00 | 222.20 | 0.00 | - | 6 | 336 | 17.09% |
| SPXW240930C05230000 | 2024-05-30 10:07AM EDT | 2024-09-30 | 213.31 | 219.80 | 239.50 | 0.00 | - | 10 | 17 | 17.81% |
| SPX241018C05230000 | 2024-05-31 12:59PM EDT | 2024-10-18 | 202.83 | 246.00 | 257.30 | -55.27 | -21.41% | 10 | 5 | 18.00% |
| SPXW241031C05230000 | 2024-05-23 10:40AM EDT | 2024-10-31 | 294.57 | 255.60 | 277.10 | 0.00 | - | 2 | 31 | 18.68% |
| SPX241115C05230000 | 2024-05-30 11:22AM EDT | 2024-11-15 | 266.76 | 283.30 | 293.90 | 0.00 | - | 10 | 6 | 19.01% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05230000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 1.21 | 1.25 | 1.45 | -19.89 | -94.27% | 4,535 | 850 | 9.07% |
| SPXW240604P05230000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 3.10 | 2.90 | 3.20 | -19.30 | -86.16% | 1,111 | 540 | 9.29% |
| SPXW240605P05230000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 5.30 | 4.70 | 5.10 | -19.40 | -78.54% | 313 | 400 | 9.46% |
| SPXW240606P05230000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 6.85 | 6.40 | 6.90 | -24.15 | -77.90% | 330 | 179 | 9.52% |
| SPXW240607P05230000 | 2024-05-31 4:11PM EDT | 2024-06-07 | 11.10 | 10.30 | 10.90 | -23.50 | -67.92% | 2,223 | 658 | 10.64% |
| SPXW240610P05230000 | 2024-05-31 4:14PM EDT | 2024-06-10 | 13.56 | 12.50 | 13.00 | -23.69 | -63.60% | 105 | 73 | 9.47% |
| SPXW240611P05230000 | 2024-05-31 3:04PM EDT | 2024-06-11 | 39.20 | 14.20 | 15.20 | +2.57 | +7.02% | 109 | 136 | 9.74% |
| SPXW240612P05230000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 21.60 | 21.50 | 22.60 | -17.50 | -44.76% | 26 | 81 | 11.59% |
| SPXW240613P05230000 | 2024-05-31 2:45PM EDT | 2024-06-13 | 48.39 | 23.40 | 24.60 | +0.64 | +1.34% | 4 | 85 | 11.68% |
| SPXW240614P05230000 | 2024-05-31 4:03PM EDT | 2024-06-14 | 26.63 | 24.90 | 25.60 | -22.46 | -45.75% | 280 | 234 | 11.49% |
| SPXW240617P05230000 | 2024-05-31 3:27PM EDT | 2024-06-17 | 46.42 | 26.50 | 27.30 | -2.63 | -5.36% | 86 | 33 | 10.78% |
| SPXW240618P05230000 | 2024-05-31 3:19PM EDT | 2024-06-18 | 40.45 | 27.80 | 29.00 | -12.11 | -23.04% | 2 | 7 | 10.87% |
| SPXW240620P05230000 | 2024-05-31 4:03PM EDT | 2024-06-20 | 31.50 | 29.30 | 30.50 | -13.00 | -29.21% | 14 | 29 | 10.62% |
| SPX240621P05230000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 33.77 | 29.60 | 30.90 | -18.60 | -35.52% | 2,345 | 9,303 | 10.44% |
| SPXW240624P05230000 | 2024-05-30 1:01PM EDT | 2024-06-24 | 44.30 | 31.90 | 33.10 | 0.00 | - | 1 | 121 | 10.18% |
| SPXW240625P05230000 | 2024-05-29 2:36PM EDT | 2024-06-25 | 42.52 | 33.10 | 34.40 | 0.00 | - | 1 | 92 | 10.22% |
| SPXW240626P05230000 | 2024-05-31 10:08AM EDT | 2024-06-26 | 52.88 | 34.30 | 35.60 | +8.88 | +20.18% | 1 | 20 | 10.25% |
| SPXW240627P05230000 | 2024-05-30 4:01PM EDT | 2024-06-27 | 58.42 | 35.70 | 37.00 | 0.00 | - | 1 | 18 | 10.31% |
| SPXW240628P05230000 | 2024-05-31 2:55PM EDT | 2024-06-28 | 57.07 | 37.00 | 37.70 | -4.76 | -7.70% | 162 | 864 | 10.25% |
| SPXW240701P05230000 | 2024-05-31 2:18PM EDT | 2024-07-01 | 65.70 | 38.20 | 39.50 | +7.48 | +12.85% | 4 | 56 | 10.04% |
| SPXW240702P05230000 | 2024-05-30 3:53PM EDT | 2024-07-02 | 62.11 | 39.10 | 40.50 | 0.00 | - | 2 | 3 | 10.05% |
| SPXW240703P05230000 | 2024-05-31 11:03AM EDT | 2024-07-03 | 56.40 | 39.60 | 40.90 | +20.92 | +58.96% | 22 | 3 | 9.96% |
| SPXW240705P05230000 | 2024-05-31 3:29PM EDT | 2024-07-05 | 62.80 | 41.40 | 42.70 | -2.75 | -4.20% | 56 | 97 | 9.95% |
| SPXW240710P05230000 | 2024-05-31 10:21AM EDT | 2024-07-10 | 69.90 | 44.50 | 45.90 | +10.90 | +18.47% | 3 | 17 | 9.78% |
| SPXW240711P05230000 | 2024-05-31 3:48PM EDT | 2024-07-11 | 60.69 | 43.20 | 50.70 | +4.21 | +7.45% | 2 | 1 | 10.38% |
| SPXW240712P05230000 | 2024-05-31 12:41PM EDT | 2024-07-12 | 85.45 | 47.50 | 48.80 | +14.13 | +19.81% | 15 | 19 | 9.97% |
| SPX240719P05230000 | 2024-05-31 2:48PM EDT | 2024-07-19 | 61.90 | 51.10 | 52.80 | -11.00 | -15.09% | 67 | 408 | 9.76% |
| SPXW240726P05230000 | 2024-05-29 3:55PM EDT | 2024-07-26 | 86.98 | 56.30 | 57.60 | +19.48 | +28.86% | 2 | 45 | 9.73% |
| SPXW240731P05230000 | 2024-05-31 10:52AM EDT | 2024-07-31 | 81.20 | 60.00 | 61.50 | +10.10 | +14.21% | 13 | 121 | 9.78% |
| SPXW240816P05230000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 74.29 | 70.60 | 71.50 | -14.41 | -16.25% | 204 | 58 | 9.77% |
| SPXW240830P05230000 | 2024-05-30 11:38AM EDT | 2024-08-30 | 93.59 | 78.30 | 79.70 | 0.00 | - | 4 | 242 | 9.78% |
| SPXW240920P05230000 | 2024-05-29 9:42AM EDT | 2024-09-20 | 102.87 | 90.10 | 91.70 | 0.00 | - | 1 | 224 | 9.86% |
| SPXW240930P05230000 | 2024-05-30 4:11PM EDT | 2024-09-30 | 117.42 | 94.00 | 95.80 | 0.00 | - | 11 | 27 | 9.79% |
| SPXW241018P05230000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 121.18 | 103.10 | 105.00 | +19.68 | +19.39% | 5 | 38 | 9.85% |
| SPXW241031P05230000 | 2024-05-13 2:31PM EDT | 2024-10-31 | 143.50 | 108.70 | 110.60 | 0.00 | - | 15 | 29 | 9.84% |
| SPX241115P05230000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 114.22 | 121.50 | 123.50 | 0.00 | - | - | 1 | 10.31% |
© 2024 Yahoo. All rights reserved.