S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5235.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05235000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 49.93 | 48.10 | 56.20 | +30.23 | +153.45% | 3,521 | 105 | 19.53% |
| SPXW240604C05235000 | 2024-05-31 4:07PM EDT | 2024-06-04 | 53.01 | 51.90 | 57.70 | +29.16 | +122.26% | 840 | 41 | 16.86% |
| SPXW240605C05235000 | 2024-05-31 3:58PM EDT | 2024-06-05 | 46.40 | 53.60 | 61.50 | +13.40 | +40.61% | 231 | 100 | 16.56% |
| SPXW240606C05235000 | 2024-05-31 3:58PM EDT | 2024-06-06 | 51.40 | 56.00 | 65.20 | +16.90 | +48.99% | 201 | 215 | 16.48% |
| SPXW240607C05235000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 54.22 | 62.80 | 71.70 | +13.82 | +34.21% | 831 | 372 | 17.65% |
| SPXW240610C05235000 | 2024-05-31 3:49PM EDT | 2024-06-10 | 57.25 | 63.70 | 74.20 | +12.55 | +28.08% | 214 | 195 | 15.21% |
| SPXW240611C05235000 | 2024-05-31 3:50PM EDT | 2024-06-11 | 55.30 | 65.00 | 77.90 | +13.30 | +31.67% | 64 | 19 | 15.56% |
| SPXW240612C05235000 | 2024-05-31 3:55PM EDT | 2024-06-12 | 70.10 | 74.90 | 85.80 | +16.03 | +29.65% | 18 | 27 | 17.10% |
| SPXW240613C05235000 | 2024-05-31 3:09PM EDT | 2024-06-13 | 49.23 | 75.30 | 89.40 | -6.58 | -11.79% | 2 | 10 | 17.35% |
| SPXW240614C05235000 | 2024-05-31 4:10PM EDT | 2024-06-14 | 82.37 | 79.70 | 91.00 | +24.69 | +42.81% | 85 | 150 | 17.09% |
| SPXW240617C05235000 | 2024-05-31 3:22PM EDT | 2024-06-17 | 56.30 | 81.50 | 93.60 | -51.37 | -47.71% | 22 | 32 | 16.01% |
| SPXW240618C05235000 | 2024-05-24 11:42AM EDT | 2024-06-18 | 111.15 | 82.30 | 98.20 | 0.00 | - | 1 | 16 | 16.58% |
| SPXW240620C05235000 | 2024-05-31 3:24PM EDT | 2024-06-20 | 61.60 | 85.30 | 100.00 | -30.28 | -32.96% | 2 | 3 | 16.07% |
| SPXW240621C05235000 | 2024-05-31 4:04PM EDT | 2024-06-21 | 93.60 | 89.00 | 103.50 | +16.50 | +21.40% | 104 | 225 | 16.39% |
| SPXW240626C05235000 | 2024-05-30 11:40AM EDT | 2024-06-26 | 83.60 | 93.30 | 112.30 | 0.00 | - | 12 | 12 | 16.30% |
| SPXW240628C05235000 | 2024-05-31 10:27AM EDT | 2024-06-28 | 72.57 | 101.70 | 114.00 | -8.13 | -10.07% | 20 | 182 | 15.98% |
| SPXW240705C05235000 | 2024-05-28 1:43PM EDT | 2024-07-05 | 135.93 | 110.60 | 124.30 | 0.00 | - | 1 | 12 | 15.88% |
| SPXW240712C05235000 | 2024-05-31 10:17AM EDT | 2024-07-12 | 92.90 | 120.20 | 137.90 | -9.12 | -8.94% | 5 | 23 | 16.42% |
| SPX240719C05235000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 126.90 | 133.10 | 142.60 | +8.40 | +7.09% | 10 | 453 | 15.80% |
| SPXW240731C05235000 | 2024-05-31 10:42AM EDT | 2024-07-31 | 111.40 | 146.90 | 161.70 | -76.59 | -40.74% | 7 | 23 | 16.40% |
| SPXW240816C05235000 | 2024-05-31 1:58PM EDT | 2024-08-16 | 133.50 | 166.40 | 183.10 | -37.00 | -21.70% | 5 | 10 | 16.82% |
| SPXW240830C05235000 | 2024-05-23 10:14AM EDT | 2024-08-30 | 220.92 | 185.30 | 200.30 | 0.00 | - | - | 57 | 17.12% |
| SPXW240930C05235000 | 2024-05-29 10:02AM EDT | 2024-09-30 | 183.60 | 216.50 | 235.90 | -38.90 | -17.48% | 18 | 112 | 17.72% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05235000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 1.45 | 1.50 | 1.75 | -22.05 | -93.83% | 3,197 | 1,019 | 8.78% |
| SPXW240604P05235000 | 2024-05-31 4:07PM EDT | 2024-06-04 | 3.60 | 3.40 | 3.70 | -24.00 | -86.96% | 732 | 243 | 9.06% |
| SPXW240605P05235000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 5.87 | 5.30 | 5.80 | -19.73 | -77.07% | 334 | 207 | 9.28% |
| SPXW240606P05235000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 8.00 | 7.20 | 7.70 | -21.70 | -73.06% | 171 | 157 | 9.36% |
| SPXW240607P05235000 | 2024-05-31 4:12PM EDT | 2024-06-07 | 11.88 | 11.30 | 12.00 | -24.72 | -67.54% | 577 | 554 | 10.54% |
| SPXW240610P05235000 | 2024-05-31 4:01PM EDT | 2024-06-10 | 12.50 | 13.60 | 14.20 | -29.95 | -70.55% | 110 | 147 | 9.39% |
| SPXW240611P05235000 | 2024-05-31 4:06PM EDT | 2024-06-11 | 16.30 | 15.20 | 16.10 | -20.70 | -55.95% | 54 | 165 | 9.54% |
| SPXW240612P05235000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 22.40 | 22.70 | 23.60 | -23.36 | -51.05% | 52 | 67 | 11.38% |
| SPXW240613P05235000 | 2024-05-30 4:12PM EDT | 2024-06-13 | 51.28 | 24.60 | 25.90 | 0.00 | - | 39 | 73 | 11.55% |
| SPXW240614P05235000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 27.35 | 26.20 | 26.90 | -21.71 | -44.25% | 616 | 298 | 11.37% |
| SPXW240617P05235000 | 2024-05-31 2:38PM EDT | 2024-06-17 | 57.38 | 27.90 | 29.00 | +5.21 | +9.99% | 4 | 24 | 10.76% |
| SPXW240618P05235000 | 2024-05-31 9:56AM EDT | 2024-06-18 | 48.43 | 29.10 | 30.30 | -3.52 | -6.78% | 2 | 17 | 10.75% |
| SPXW240620P05235000 | 2024-05-30 4:12PM EDT | 2024-06-20 | 57.40 | 30.60 | 31.80 | 0.00 | - | 3 | 4 | 10.50% |
| SPXW240621P05235000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 46.27 | 31.70 | 32.50 | -7.48 | -13.92% | 69 | 599 | 10.38% |
| SPXW240624P05235000 | 2024-05-31 3:43PM EDT | 2024-06-24 | 50.12 | 33.20 | 34.40 | -8.08 | -13.88% | 3 | 5 | 10.06% |
| SPXW240626P05235000 | 2024-05-30 4:12PM EDT | 2024-06-26 | 62.12 | 35.60 | 36.90 | 0.00 | - | 1 | 1 | 10.13% |
| SPXW240628P05235000 | 2024-05-31 2:15PM EDT | 2024-06-28 | 58.87 | 38.30 | 39.00 | +4.07 | +7.43% | 52 | 230 | 10.14% |
| SPXW240705P05235000 | 2024-05-30 3:10PM EDT | 2024-07-05 | 58.85 | 42.60 | 44.00 | 0.00 | - | 7 | 19 | 9.85% |
| SPXW240712P05235000 | 2024-05-31 1:55PM EDT | 2024-07-12 | 78.95 | 48.80 | 50.20 | +8.04 | +11.34% | 9 | 32 | 9.88% |
| SPXW240719P05235000 | 2024-05-31 1:35AM EDT | 2024-07-19 | 93.90 | 53.20 | 54.60 | +39.10 | +71.35% | 8 | 23 | 9.72% |
| SPXW240731P05235000 | 2024-05-31 12:18PM EDT | 2024-07-31 | 101.50 | 61.50 | 62.90 | +12.98 | +14.66% | 7 | 55 | 9.70% |
| SPX240816P05235000 | 2024-05-31 12:25PM EDT | 2024-08-16 | 100.30 | 71.10 | 72.80 | +15.50 | +18.28% | 5 | 12 | 9.67% |
| SPXW240830P05235000 | 2024-05-31 12:21PM EDT | 2024-08-30 | 119.10 | 79.50 | 81.10 | +35.50 | +42.46% | 8 | 2 | 9.70% |
| SPX240920P05235000 | 2024-05-20 12:07PM EDT | 2024-09-20 | 84.30 | 91.10 | 92.30 | 0.00 | - | 290 | 4 | 9.72% |
| SPXW240930P05235000 | 2024-05-31 1:42AM EDT | 2024-09-30 | 119.40 | 95.40 | 97.20 | +32.00 | +36.61% | 1 | 1,281 | 9.72% |
© 2024 Yahoo. All rights reserved.