S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5265.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05265000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 24.84 | 22.10 | 28.00 | +16.86 | +211.28% | 5,034 | 439 | 13.59% |
| SPXW240604C05265000 | 2024-05-31 4:10PM EDT | 2024-06-04 | 27.10 | 27.20 | 33.40 | +12.80 | +89.51% | 1,390 | 355 | 13.99% |
| SPXW240605C05265000 | 2024-05-31 4:11PM EDT | 2024-06-05 | 31.00 | 30.60 | 38.80 | +12.80 | +70.33% | 505 | 86 | 14.61% |
| SPXW240606C05265000 | 2024-05-31 3:59PM EDT | 2024-06-06 | 31.10 | 33.10 | 41.60 | +13.50 | +76.70% | 265 | 43 | 14.21% |
| SPXW240607C05265000 | 2024-05-31 4:05PM EDT | 2024-06-07 | 44.12 | 38.50 | 49.60 | +17.72 | +67.12% | 916 | 1,458 | 15.97% |
| SPXW240610C05265000 | 2024-05-31 4:05PM EDT | 2024-06-10 | 47.12 | 41.80 | 52.40 | +20.50 | +77.01% | 41 | 199 | 13.89% |
| SPXW240611C05265000 | 2024-05-31 4:08PM EDT | 2024-06-11 | 48.30 | 43.50 | 56.30 | +7.08 | +17.18% | 49 | 82 | 14.30% |
| SPXW240612C05265000 | 2024-05-31 2:40PM EDT | 2024-06-12 | 34.30 | 58.80 | 59.90 | -6.57 | -16.08% | 10 | 18 | 14.63% |
| SPXW240613C05265000 | 2024-05-31 8:49AM EDT | 2024-06-13 | 57.29 | 61.40 | 62.50 | +16.80 | +41.49% | 16 | 35 | 14.69% |
| SPXW240614C05265000 | 2024-05-31 2:43PM EDT | 2024-06-14 | 56.75 | 64.40 | 65.30 | +13.75 | +31.98% | 45 | 59 | 14.82% |
| SPXW240617C05265000 | 2024-05-31 3:11PM EDT | 2024-06-17 | 39.18 | 66.40 | 67.40 | -4.29 | -9.87% | 11 | 39 | 13.84% |
| SPXW240618C05265000 | 2024-05-30 2:49PM EDT | 2024-06-18 | 53.24 | 68.90 | 70.00 | 0.00 | - | 3 | 24 | 14.00% |
| SPXW240620C05265000 | 2024-05-31 3:53PM EDT | 2024-06-20 | 62.77 | 71.30 | 72.50 | -26.95 | -30.04% | 2 | 1 | 13.77% |
| SPX240621C05265000 | 2024-05-31 4:03PM EDT | 2024-06-21 | 72.50 | 73.70 | 75.30 | +20.20 | +38.62% | 715 | 7,278 | 13.99% |
| SPXW240624C05265000 | 2024-05-30 2:06PM EDT | 2024-06-24 | 63.40 | 77.00 | 78.00 | 0.00 | - | 6 | 24 | 13.56% |
| SPXW240626C05265000 | 2024-05-31 9:52AM EDT | 2024-06-26 | 58.84 | 73.00 | 89.80 | -7.16 | -10.85% | 3 | 15 | 15.15% |
| SPXW240628C05265000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 54.90 | 86.40 | 87.30 | -5.31 | -8.82% | 232 | 179 | 14.14% |
| SPXW240705C05265000 | 2024-05-29 11:19AM EDT | 2024-07-05 | 57.70 | 92.00 | 100.70 | -36.20 | -38.55% | 1 | 36 | 14.69% |
| SPX240719C05265000 | 2024-05-31 2:29PM EDT | 2024-07-19 | 106.80 | 111.90 | 121.60 | +15.10 | +16.47% | 17 | 468 | 15.11% |
| SPXW240731C05265000 | 2024-05-30 3:06PM EDT | 2024-07-31 | 113.98 | 127.70 | 140.60 | 0.00 | - | 1 | 26 | 15.74% |
| SPXW240816C05265000 | 2024-05-30 1:43PM EDT | 2024-08-16 | 141.00 | 145.60 | 162.20 | 0.00 | - | 5 | 9 | 16.24% |
| SPXW240830C05265000 | 2024-05-23 3:09PM EDT | 2024-08-30 | 163.36 | 164.50 | 179.10 | 0.00 | - | - | 9 | 16.54% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 2024-09-30 | 186.84 | 196.30 | 214.40 | 0.00 | - | 2 | 1 | 17.19% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05265000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 5.76 | 5.20 | 5.80 | -36.32 | -86.31% | 1,350 | 415 | 7.03% |
| SPXW240604P05265000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 10.00 | 8.70 | 9.30 | -35.30 | -77.92% | 718 | 279 | 7.72% |
| SPXW240605P05265000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 12.66 | 11.60 | 12.20 | -24.74 | -66.15% | 348 | 473 | 8.07% |
| SPXW240606P05265000 | 2024-05-31 3:58PM EDT | 2024-06-06 | 16.27 | 13.90 | 15.00 | -32.24 | -66.46% | 57 | 105 | 8.39% |
| SPXW240607P05265000 | 2024-05-31 4:07PM EDT | 2024-06-07 | 20.10 | 19.00 | 19.80 | -27.23 | -57.53% | 1,194 | 1,918 | 9.49% |
| SPXW240610P05265000 | 2024-05-31 4:12PM EDT | 2024-06-10 | 23.16 | 21.50 | 22.70 | -18.04 | -43.79% | 21 | 128 | 8.64% |
| SPXW240611P05265000 | 2024-05-31 3:52PM EDT | 2024-06-11 | 30.10 | 23.40 | 24.30 | -14.68 | -32.78% | 130 | 211 | 8.66% |
| SPXW240612P05265000 | 2024-05-31 2:57PM EDT | 2024-06-12 | 64.90 | 31.90 | 33.10 | +9.61 | +17.38% | 4 | 68 | 10.70% |
| SPXW240613P05265000 | 2024-05-31 1:12PM EDT | 2024-06-13 | 76.40 | 33.80 | 35.20 | +32.80 | +75.23% | 10 | 28 | 10.79% |
| SPXW240614P05265000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 36.84 | 35.20 | 36.10 | -26.48 | -41.82% | 65 | 199 | 10.60% |
| SPXW240617P05265000 | 2024-05-31 3:59PM EDT | 2024-06-17 | 43.22 | 37.00 | 38.30 | -4.43 | -9.30% | 11 | 50 | 10.06% |
| SPXW240618P05265000 | 2024-05-31 3:31PM EDT | 2024-06-18 | 64.70 | 38.10 | 39.40 | +7.38 | +12.88% | 11 | 92 | 10.00% |
| SPXW240620P05265000 | 2024-05-30 10:07AM EDT | 2024-06-20 | 55.20 | 39.60 | 40.90 | 0.00 | - | 14 | 19 | 9.78% |
| SPXW240621P05265000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 57.90 | 40.70 | 41.50 | -16.10 | -21.76% | 152 | 588 | 9.65% |
| SPXW240625P05265000 | 2024-05-30 10:43AM EDT | 2024-06-25 | 80.76 | 43.40 | 44.30 | +14.74 | +22.33% | 2 | 2 | 9.33% |
| SPXW240628P05265000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 53.71 | 47.10 | 47.90 | -22.46 | -29.49% | 67 | 145 | 9.43% |
| SPXW240705P05265000 | 2024-05-31 3:11PM EDT | 2024-07-05 | 78.07 | 51.40 | 52.70 | +17.25 | +28.36% | 60 | 84 | 9.16% |
| SPX240719P05265000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 81.46 | 61.20 | 62.70 | -4.34 | -5.06% | 336 | 288 | 9.02% |
| SPXW240731P05265000 | 2024-05-22 11:50AM EDT | 2024-07-31 | 63.40 | 70.10 | 71.70 | 0.00 | - | 24 | 463 | 9.13% |
| SPX240816P05265000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 80.57 | 79.70 | 81.50 | -10.83 | -11.85% | 14 | 28 | 9.14% |
| SPX240920P05265000 | 2024-05-30 9:50AM EDT | 2024-09-20 | 115.70 | 99.50 | 101.10 | 0.00 | - | 12 | 12 | 9.25% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 2024-09-30 | 102.16 | 104.10 | 105.80 | 0.00 | - | 3 | 11 | 9.25% |
© 2024 Yahoo. All rights reserved.