S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5240.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05240000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 44.39 | 44.20 | 48.70 | +26.99 | +155.11% | 5,422 | 203 | 13.52% |
| SPXW240604C05240000 | 2024-05-31 4:09PM EDT | 2024-06-04 | 46.80 | 47.40 | 53.30 | +21.30 | +83.53% | 1,209 | 111 | 14.11% |
| SPXW240605C05240000 | 2024-05-31 4:06PM EDT | 2024-06-05 | 52.00 | 50.10 | 56.70 | +25.90 | +99.23% | 381 | 626 | 14.16% |
| SPXW240606C05240000 | 2024-05-31 4:08PM EDT | 2024-06-06 | 51.40 | 51.80 | 61.10 | +19.70 | +62.15% | 177 | 196 | 14.70% |
| SPXW240607C05240000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 59.90 | 58.80 | 67.90 | +25.02 | +71.73% | 836 | 953 | 16.10% |
| SPXW240610C05240000 | 2024-05-31 3:49PM EDT | 2024-06-10 | 57.78 | 59.60 | 71.60 | +12.21 | +26.79% | 339 | 14 | 14.58% |
| SPXW240611C05240000 | 2024-05-31 3:08PM EDT | 2024-06-11 | 33.51 | 61.40 | 74.40 | -21.47 | -39.05% | 69 | 132 | 14.71% |
| SPXW240612C05240000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 75.80 | 71.20 | 82.10 | +19.10 | +33.69% | 33 | 77 | 16.17% |
| SPXW240613C05240000 | 2024-05-31 4:10PM EDT | 2024-06-13 | 75.94 | 71.90 | 86.10 | +25.15 | +49.52% | 12 | 18 | 16.58% |
| SPXW240614C05240000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 64.00 | 76.30 | 87.40 | +11.70 | +22.37% | 83 | 76 | 16.30% |
| SPXW240617C05240000 | 2024-05-30 9:37PM EDT | 2024-06-17 | 62.01 | 77.80 | 89.90 | +6.05 | +10.81% | 21 | 52 | 15.36% |
| SPXW240618C05240000 | 2024-05-31 4:10PM EDT | 2024-06-18 | 83.67 | 78.80 | 94.60 | +22.63 | +37.07% | 28 | 5 | 15.96% |
| SPXW240620C05240000 | 2024-05-31 9:59AM EDT | 2024-06-20 | 63.41 | 81.80 | 96.40 | -4.09 | -6.06% | 1 | 20 | 15.51% |
| SPX240621C05240000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 81.54 | 87.90 | 95.80 | +14.54 | +21.70% | 606 | 15,209 | 15.01% |
| SPXW240624C05240000 | 2024-05-29 9:33AM EDT | 2024-06-24 | 89.19 | 86.50 | 102.90 | 0.00 | - | 1 | 28 | 15.39% |
| SPXW240625C05240000 | 2024-05-29 4:04PM EDT | 2024-06-25 | 91.18 | 87.70 | 106.10 | 0.00 | - | - | 1 | 15.67% |
| SPXW240626C05240000 | 2024-05-31 10:31AM EDT | 2024-06-26 | 61.53 | 89.80 | 108.50 | -14.47 | -19.04% | 6 | 84 | 15.80% |
| SPXW240627C05240000 | 2024-05-31 3:58PM EDT | 2024-06-27 | 94.50 | 91.90 | 109.90 | +19.00 | +25.17% | 2 | 4 | 15.75% |
| SPXW240628C05240000 | 2024-05-31 3:11PM EDT | 2024-06-28 | 71.04 | 98.00 | 110.30 | -6.56 | -8.45% | 39 | 222 | 15.54% |
| SPXW240701C05240000 | 2024-05-31 3:56PM EDT | 2024-07-01 | 100.35 | 96.90 | 115.70 | +23.01 | +29.75% | 17 | 38 | 15.66% |
| SPXW240702C05240000 | 2024-05-31 3:55PM EDT | 2024-07-02 | 99.12 | 99.00 | 117.60 | -10.19 | -9.32% | 17 | 23 | 15.73% |
| SPXW240703C05240000 | 2024-05-31 10:05AM EDT | 2024-07-03 | 82.20 | 100.90 | 119.60 | -48.70 | -37.20% | 10 | 6 | 15.81% |
| SPXW240705C05240000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 103.00 | 106.90 | 121.00 | +14.30 | +16.12% | 2 | 35 | 15.57% |
| SPXW240710C05240000 | 2024-05-30 11:16AM EDT | 2024-07-10 | 97.10 | 109.40 | 128.00 | 0.00 | - | 19 | 55 | 15.58% |
| SPXW240711C05240000 | 2024-05-30 4:03PM EDT | 2024-07-11 | 96.00 | 112.70 | 131.20 | 0.00 | - | 1 | 1 | 15.85% |
| SPXW240712C05240000 | 2024-05-31 11:19AM EDT | 2024-07-12 | 82.90 | 117.70 | 134.40 | -43.70 | -34.52% | 1,007 | 8 | 16.11% |
| SPX240719C05240000 | 2024-05-31 1:45PM EDT | 2024-07-19 | 94.95 | 130.30 | 138.00 | -11.85 | -11.10% | 152 | 970 | 15.39% |
| SPXW240726C05240000 | 2024-05-28 12:23PM EDT | 2024-07-26 | 163.70 | 135.60 | 153.10 | 0.00 | - | 47 | 49 | 16.24% |
| SPXW240731C05240000 | 2024-05-31 3:15PM EDT | 2024-07-31 | 116.91 | 143.30 | 158.10 | -12.09 | -9.37% | 18 | 46 | 16.15% |
| SPXW240816C05240000 | 2024-05-30 3:55PM EDT | 2024-08-16 | 145.50 | 162.80 | 179.60 | 0.00 | - | 2 | 545 | 16.62% |
| SPXW240830C05240000 | 2024-05-30 4:06PM EDT | 2024-08-30 | 174.20 | 181.80 | 196.50 | +13.50 | +8.40% | 1 | 104 | 16.91% |
| SPX240920C05240000 | 2024-05-23 9:30AM EDT | 2024-09-20 | 256.33 | 209.90 | 215.10 | 0.00 | - | 2 | 104 | 16.85% |
| SPXW240930C05240000 | 2024-05-30 10:47PM EDT | 2024-09-30 | 188.80 | 212.90 | 232.20 | -17.68 | -8.56% | 11 | 46 | 17.55% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 271.10 | 235.40 | 255.60 | 0.00 | - | - | 16 | 18.19% |
| SPXW241031C05240000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 277.52 | 248.70 | 269.90 | 0.00 | - | 1 | 57 | 18.46% |
| SPX241115C05240000 | 2024-05-30 11:15AM EDT | 2024-11-15 | 258.26 | 276.50 | 286.70 | 0.00 | - | 28 | 15 | 18.80% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05240000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 1.82 | 1.85 | 2.00 | -23.05 | -92.68% | 5,091 | 865 | 6.82% |
| SPXW240604P05240000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 4.42 | 4.00 | 4.30 | -23.16 | -83.97% | 4,394 | 358 | 7.65% |
| SPXW240605P05240000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 6.60 | 6.10 | 6.60 | -22.88 | -77.61% | 915 | 241 | 8.15% |
| SPXW240606P05240000 | 2024-05-31 4:06PM EDT | 2024-06-06 | 8.70 | 8.00 | 8.60 | -22.22 | -71.86% | 156 | 291 | 8.39% |
| SPXW240607P05240000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 13.53 | 12.40 | 13.00 | -22.47 | -62.42% | 1,573 | 503 | 9.58% |
| SPXW240610P05240000 | 2024-05-31 4:12PM EDT | 2024-06-10 | 15.60 | 14.60 | 15.30 | -23.60 | -60.20% | 64 | 57 | 8.77% |
| SPXW240611P05240000 | 2024-05-31 3:56PM EDT | 2024-06-11 | 21.48 | 16.40 | 17.50 | -19.19 | -47.18% | 19 | 29 | 9.04% |
| SPXW240612P05240000 | 2024-05-31 3:52PM EDT | 2024-06-12 | 25.90 | 24.10 | 25.30 | -22.30 | -46.27% | 22 | 106 | 10.88% |
| SPXW240613P05240000 | 2024-05-31 3:25PM EDT | 2024-06-13 | 47.21 | 26.00 | 27.30 | -0.19 | -0.40% | 14 | 124 | 10.99% |
| SPXW240614P05240000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 32.40 | 27.50 | 28.30 | -21.70 | -40.11% | 151 | 312 | 10.85% |
| SPXW240617P05240000 | 2024-05-31 9:55AM EDT | 2024-06-17 | 66.09 | 29.20 | 30.40 | +24.58 | +59.21% | 23 | 73 | 10.33% |
| SPXW240618P05240000 | 2024-05-31 12:42PM EDT | 2024-06-18 | 66.86 | 30.40 | 31.70 | +6.18 | +10.18% | 7 | 20 | 10.34% |
| SPXW240620P05240000 | 2024-05-31 9:59AM EDT | 2024-06-20 | 62.00 | 31.90 | 33.20 | +5.00 | +8.77% | 6 | 41 | 10.13% |
| SPX240621P05240000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 44.02 | 32.20 | 33.50 | -10.98 | -19.96% | 1,176 | 15,671 | 9.95% |
| SPXW240624P05240000 | 2024-05-31 10:44AM EDT | 2024-06-24 | 68.36 | 34.60 | 35.80 | +11.96 | +21.21% | 6 | 205 | 9.75% |
| SPXW240625P05240000 | 2024-05-31 10:38AM EDT | 2024-06-25 | 69.20 | 35.80 | 37.10 | +13.10 | +23.35% | 19 | 80 | 9.80% |
| SPXW240626P05240000 | 2024-05-31 11:33AM EDT | 2024-06-26 | 72.81 | 37.00 | 38.20 | +18.96 | +35.21% | 7 | 839 | 9.81% |
| SPXW240627P05240000 | 2024-05-31 11:02AM EDT | 2024-06-27 | 71.87 | 38.30 | 39.70 | +15.20 | +26.82% | 2 | 42 | 9.90% |
| SPXW240628P05240000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 45.89 | 39.60 | 40.40 | -5.39 | -10.51% | 340 | 1,179 | 9.85% |
| SPXW240701P05240000 | 2024-05-31 3:50PM EDT | 2024-07-01 | 46.00 | 40.80 | 42.20 | -20.91 | -31.25% | 18 | 86 | 9.66% |
| SPXW240702P05240000 | 2024-05-30 3:44PM EDT | 2024-07-02 | 65.05 | 41.80 | 43.20 | 0.00 | - | 1 | 1 | 9.68% |
| SPXW240703P05240000 | 2024-05-31 1:44AM EDT | 2024-07-03 | 68.60 | 42.20 | 43.50 | +9.50 | +16.07% | 1 | 33 | 9.58% |
| SPXW240705P05240000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 60.13 | 44.00 | 44.80 | +0.63 | +1.06% | 70 | 204 | 9.51% |
| SPXW240708P05240000 | 2024-05-31 10:38AM EDT | 2024-07-08 | 77.31 | 45.00 | 46.40 | +13.73 | +21.59% | 18 | 2 | 9.37% |
| SPXW240710P05240000 | 2024-05-31 12:54PM EDT | 2024-07-10 | 85.99 | 47.20 | 48.60 | +24.49 | +39.82% | 3 | 36 | 9.46% |
| SPXW240711P05240000 | 2024-05-31 9:49AM EDT | 2024-07-11 | 66.32 | 45.40 | 55.40 | +9.19 | +16.09% | 1 | 3 | 10.33% |
| SPXW240712P05240000 | 2024-05-31 12:45PM EDT | 2024-07-12 | 88.61 | 50.10 | 51.50 | +18.26 | +25.96% | 55 | 104 | 9.65% |
| SPXW240719P05240000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 72.60 | 54.50 | 56.00 | -4.43 | -5.75% | 25 | 258 | 9.53% |
| SPXW240726P05240000 | 2024-05-31 3:54PM EDT | 2024-07-26 | 65.98 | 58.80 | 60.30 | -6.70 | -9.22% | 5 | 16 | 9.45% |
| SPXW240731P05240000 | 2024-05-31 10:04AM EDT | 2024-07-31 | 94.26 | 62.70 | 64.30 | +33.95 | +56.29% | 20 | 70 | 9.53% |
| SPX240816P05240000 | 2024-05-31 11:19AM EDT | 2024-08-16 | 104.70 | 72.40 | 74.20 | +14.40 | +15.95% | 853 | 1,033 | 9.53% |
| SPXW240830P05240000 | 2024-05-23 9:58AM EDT | 2024-08-30 | 78.05 | 81.00 | 82.50 | 0.00 | - | 8 | 24 | 9.57% |
| SPXW240920P05240000 | 2024-05-31 11:17AM EDT | 2024-09-20 | 94.80 | 93.10 | 94.10 | -10.87 | -10.29% | 27 | 65 | 9.63% |
| SPXW240930P05240000 | 2024-05-31 3:20PM EDT | 2024-09-30 | 118.43 | 96.90 | 98.60 | +10.78 | +10.01% | 3 | 5 | 9.60% |
| SPXW241018P05240000 | 2024-05-30 12:08PM EDT | 2024-10-18 | 121.15 | 106.00 | 107.70 | 0.00 | - | 2 | 4 | 9.67% |
| SPXW241031P05240000 | 2024-05-07 11:36AM EDT | 2024-10-31 | 162.90 | 111.40 | 113.40 | 0.00 | - | - | 26 | 9.68% |
| SPX241115P05240000 | 2024-05-23 8:37PM EDT | 2024-11-15 | 131.78 | 124.30 | 126.30 | 0.00 | - | 10 | 20 | 10.15% |
© 2024 Yahoo. All rights reserved.