S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5270.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05270000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 20.30 | 20.00 | 27.40 | +13.62 | +203.89% | 7,406 | 886 | 15.06% |
| SPXW240604C05270000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 24.20 | 23.40 | 31.00 | +12.40 | +105.08% | 1,514 | 271 | 14.20% |
| SPXW240605C05270000 | 2024-05-31 4:10PM EDT | 2024-06-05 | 27.74 | 27.20 | 35.30 | +12.94 | +87.43% | 963 | 1,657 | 14.26% |
| SPXW240606C05270000 | 2024-05-31 4:06PM EDT | 2024-06-06 | 33.45 | 28.90 | 37.40 | +17.45 | +109.06% | 398 | 130 | 13.61% |
| SPXW240607C05270000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 40.32 | 35.60 | 44.90 | +17.22 | +74.55% | 1,278 | 676 | 15.21% |
| SPXW240610C05270000 | 2024-05-31 4:11PM EDT | 2024-06-10 | 41.18 | 43.50 | 44.60 | +18.51 | +81.65% | 97 | 236 | 12.33% |
| SPXW240611C05270000 | 2024-05-31 4:03PM EDT | 2024-06-11 | 45.10 | 46.30 | 47.40 | +6.63 | +17.23% | 170 | 129 | 12.50% |
| SPXW240612C05270000 | 2024-05-31 3:58PM EDT | 2024-06-12 | 50.70 | 55.60 | 56.60 | +14.50 | +40.06% | 89 | 71 | 14.44% |
| SPXW240613C05270000 | 2024-05-30 3:36PM EDT | 2024-06-13 | 42.50 | 58.20 | 59.30 | +3.22 | +8.20% | 1 | 22 | 14.54% |
| SPXW240614C05270000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 59.42 | 61.20 | 62.10 | +18.88 | +46.57% | 197 | 237 | 14.67% |
| SPXW240617C05270000 | 2024-05-31 3:48PM EDT | 2024-06-17 | 54.43 | 63.20 | 64.10 | +9.33 | +20.69% | 14 | 52 | 13.68% |
| SPXW240618C05270000 | 2024-05-31 4:00PM EDT | 2024-06-18 | 64.50 | 65.70 | 66.80 | +14.50 | +29.00% | 15 | 14 | 13.87% |
| SPXW240620C05270000 | 2024-05-31 3:53PM EDT | 2024-06-20 | 59.84 | 68.00 | 69.20 | +4.66 | +8.45% | 4 | 52 | 13.62% |
| SPXW240621C05270000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 61.82 | 71.50 | 72.50 | +13.34 | +27.52% | 88 | 392 | 13.94% |
| SPXW240624C05270000 | 2024-05-31 4:14PM EDT | 2024-06-24 | 72.57 | 73.70 | 74.70 | +16.26 | +28.88% | 15 | 49 | 13.42% |
| SPXW240625C05270000 | 2024-05-21 3:50PM EDT | 2024-06-25 | 111.05 | 75.70 | 76.70 | 0.00 | - | - | 13 | 13.51% |
| SPXW240626C05270000 | 2024-05-29 3:51PM EDT | 2024-06-26 | 76.80 | 77.80 | 78.80 | 0.00 | - | 2 | 13 | 13.62% |
| SPXW240627C05270000 | 2024-05-30 3:30PM EDT | 2024-06-27 | 61.60 | 79.80 | 80.80 | 0.00 | - | 7 | 11 | 13.71% |
| SPXW240628C05270000 | 2024-05-31 3:21PM EDT | 2024-06-28 | 55.64 | 83.10 | 84.00 | -12.29 | -18.09% | 286 | 247 | 14.01% |
| SPXW240701C05270000 | 2024-05-31 3:53PM EDT | 2024-07-01 | 80.20 | 79.80 | 91.40 | +17.70 | +28.32% | 13 | 49 | 14.52% |
| SPXW240702C05270000 | 2024-05-24 9:30AM EDT | 2024-07-02 | 93.30 | 81.70 | 93.20 | 0.00 | - | 2 | 2 | 14.58% |
| SPXW240703C05270000 | 2024-05-29 11:10AM EDT | 2024-07-03 | 51.30 | 84.10 | 95.00 | -36.40 | -41.51% | 4 | 22 | 14.64% |
| SPXW240705C05270000 | 2024-05-31 11:57AM EDT | 2024-07-05 | 54.27 | 88.70 | 97.30 | -37.33 | -40.75% | 1 | 43 | 14.56% |
| SPXW240710C05270000 | 2024-05-31 3:46PM EDT | 2024-07-10 | 79.51 | 89.70 | 106.20 | -19.69 | -19.85% | 1 | 19 | 14.89% |
| SPXW240711C05270000 | 2024-05-29 10:14AM EDT | 2024-07-11 | 100.10 | 93.10 | 109.60 | 0.00 | - | - | 10 | 15.19% |
| SPXW240712C05270000 | 2024-05-31 4:04PM EDT | 2024-07-12 | 108.06 | 104.10 | 105.00 | +21.15 | +24.34% | 5 | 19 | 14.35% |
| SPXW240719C05270000 | 2024-05-30 3:23PM EDT | 2024-07-19 | 93.50 | 108.80 | 119.00 | 0.00 | - | 72 | 373 | 15.10% |
| SPXW240726C05270000 | 2024-05-31 4:10PM EDT | 2024-07-26 | 121.00 | 123.50 | 128.60 | -33.88 | -21.88% | 4 | 1 | 15.28% |
| SPXW240731C05270000 | 2024-05-31 3:57PM EDT | 2024-07-31 | 123.60 | 129.30 | 130.30 | +17.30 | +16.27% | 112 | 212 | 14.83% |
| SPXW240816C05270000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 132.98 | 142.60 | 158.50 | +0.19 | +0.14% | 2 | 181 | 16.11% |
| SPXW240830C05270000 | 2024-05-31 3:01PM EDT | 2024-08-30 | 132.30 | 161.10 | 175.60 | -35.42 | -21.12% | 40 | 375 | 16.44% |
| SPX240920C05270000 | 2024-05-23 2:24PM EDT | 2024-09-20 | 185.60 | 189.10 | 194.30 | 0.00 | - | 1 | 347 | 16.42% |
| SPXW240930C05270000 | 2024-05-30 4:11PM EDT | 2024-09-30 | 172.39 | 192.60 | 211.00 | 0.00 | - | 10 | 31 | 17.11% |
| SPXW241018C05270000 | 2024-05-31 10:12AM EDT | 2024-10-18 | 194.20 | 215.30 | 234.40 | -36.00 | -15.64% | 26 | 14 | 17.76% |
| SPXW241031C05270000 | 2024-05-31 10:21AM EDT | 2024-10-31 | 202.63 | 228.60 | 248.70 | -18.10 | -8.20% | 2 | 5 | 18.04% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05270000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 7.00 | 6.40 | 7.10 | -34.65 | -83.19% | 2,160 | 465 | 6.70% |
| SPXW240604P05270000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 11.60 | 10.10 | 10.70 | -33.40 | -74.22% | 476 | 482 | 7.41% |
| SPXW240605P05270000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 11.40 | 13.10 | 13.80 | -33.91 | -74.84% | 76 | 1,774 | 7.85% |
| SPXW240606P05270000 | 2024-05-31 4:11PM EDT | 2024-06-06 | 17.31 | 15.50 | 16.40 | -34.67 | -66.70% | 153 | 198 | 8.09% |
| SPXW240607P05270000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 22.20 | 20.70 | 21.50 | -35.65 | -61.62% | 681 | 593 | 9.30% |
| SPXW240610P05270000 | 2024-05-31 4:05PM EDT | 2024-06-10 | 22.80 | 23.20 | 24.00 | -25.50 | -52.80% | 165 | 153 | 8.35% |
| SPXW240611P05270000 | 2024-05-31 4:13PM EDT | 2024-06-11 | 27.11 | 25.10 | 26.40 | -29.65 | -52.24% | 71 | 136 | 8.62% |
| SPXW240612P05270000 | 2024-05-31 4:05PM EDT | 2024-06-12 | 34.60 | 33.70 | 34.90 | -20.80 | -37.55% | 59 | 129 | 10.55% |
| SPXW240613P05270000 | 2024-05-31 1:12PM EDT | 2024-06-13 | 79.45 | 35.60 | 36.90 | +23.15 | +41.12% | 29 | 168 | 10.63% |
| SPXW240614P05270000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 38.71 | 37.00 | 37.80 | -23.95 | -38.22% | 83 | 445 | 10.44% |
| SPXW240617P05270000 | 2024-05-31 12:10PM EDT | 2024-06-17 | 87.70 | 38.80 | 40.00 | +29.09 | +49.63% | 7 | 151 | 9.91% |
| SPXW240618P05270000 | 2024-05-30 3:47PM EDT | 2024-06-18 | 70.43 | 39.90 | 41.20 | 0.00 | - | 4 | 59 | 9.88% |
| SPXW240620P05270000 | 2024-05-30 11:11AM EDT | 2024-06-20 | 47.70 | 41.30 | 42.70 | -16.30 | -25.47% | 2 | 27 | 9.66% |
| SPXW240621P05270000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 49.00 | 42.40 | 43.20 | -20.81 | -29.81% | 190 | 645 | 9.52% |
| SPXW240624P05270000 | 2024-05-31 2:28PM EDT | 2024-06-24 | 81.00 | 43.80 | 45.20 | +17.21 | +26.98% | 38 | 10 | 9.26% |
| SPXW240625P05270000 | 2024-05-31 3:58PM EDT | 2024-06-25 | 51.50 | 45.00 | 46.50 | -1.07 | -2.04% | 2 | 54 | 9.30% |
| SPXW240626P05270000 | 2024-05-30 9:30AM EDT | 2024-06-26 | 65.16 | 46.20 | 47.60 | 0.00 | - | 2 | 9 | 9.31% |
| SPXW240627P05270000 | 2024-05-30 3:38PM EDT | 2024-06-27 | 74.25 | 47.60 | 48.40 | 0.00 | - | 5 | 7 | 9.28% |
| SPXW240628P05270000 | 2024-05-31 4:13PM EDT | 2024-06-28 | 50.85 | 48.70 | 49.50 | -28.29 | -35.75% | 126 | 307 | 9.30% |
| SPXW240701P05270000 | 2024-05-31 3:56PM EDT | 2024-07-01 | 55.00 | 50.00 | 51.40 | -5.41 | -8.96% | 3 | 33 | 9.13% |
| SPXW240702P05270000 | 2024-05-31 3:45PM EDT | 2024-07-02 | 68.90 | 50.90 | 52.40 | +21.72 | +46.04% | 9 | 1 | 9.15% |
| SPXW240703P05270000 | 2024-05-30 3:44PM EDT | 2024-07-03 | 78.05 | 51.20 | 52.60 | 0.00 | - | 22 | 23 | 9.04% |
| SPXW240705P05270000 | 2024-05-31 3:09PM EDT | 2024-07-05 | 80.99 | 53.00 | 54.40 | +13.58 | +20.15% | 93 | 147 | 9.05% |
| SPXW240710P05270000 | 2024-05-30 3:06PM EDT | 2024-07-10 | 74.50 | 56.20 | 57.70 | 0.00 | - | 6 | 31 | 8.93% |
| SPXW240711P05270000 | 2024-05-30 11:20AM EDT | 2024-07-11 | 77.79 | 53.90 | 65.20 | 0.00 | - | 18 | 9 | 9.90% |
| SPXW240712P05270000 | 2024-05-31 12:56PM EDT | 2024-07-12 | 102.60 | 59.20 | 60.60 | +19.67 | +23.72% | 1 | 82 | 9.12% |
| SPXW240719P05270000 | 2024-05-31 10:29AM EDT | 2024-07-19 | 94.82 | 63.50 | 65.00 | +4.92 | +5.47% | 10 | 371 | 9.01% |
| SPXW240726P05270000 | 2024-05-24 10:34AM EDT | 2024-07-26 | 81.95 | 67.70 | 69.20 | +15.43 | +23.20% | 1 | 2 | 8.93% |
| SPXW240731P05270000 | 2024-05-31 4:01PM EDT | 2024-07-31 | 70.55 | 71.70 | 73.30 | -15.20 | -17.73% | 3 | 93 | 9.03% |
| SPX240816P05270000 | 2024-05-31 1:03PM EDT | 2024-08-16 | 118.40 | 81.30 | 83.00 | +28.13 | +31.16% | 216 | 3,553 | 9.04% |
| SPXW240830P05270000 | 2024-05-29 11:56AM EDT | 2024-08-30 | 98.08 | 89.60 | 91.30 | 0.00 | - | 4 | 42 | 9.10% |
| SPX240920P05270000 | 2024-05-30 9:38AM EDT | 2024-09-20 | 118.00 | 101.00 | 102.60 | 0.00 | - | 3 | 183 | 9.17% |
| SPXW240930P05270000 | 2024-05-31 2:13PM EDT | 2024-09-30 | 133.52 | 105.60 | 107.30 | +35.52 | +36.24% | 15 | 21 | 9.17% |
| SPX241018P05270000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 109.90 | 114.10 | 116.00 | 0.00 | - | 3 | 8 | 9.23% |
| SPXW241031P05270000 | 2024-05-23 2:51PM EDT | 2024-10-31 | 133.90 | 120.10 | 122.00 | 0.00 | - | 15 | 41 | 9.27% |
| SPX241115P05270000 | 2024-05-30 2:39PM EDT | 2024-11-15 | 149.70 | 133.00 | 135.10 | 0.00 | - | 14 | 14 | 9.77% |
© 2024 Yahoo. All rights reserved.