S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5275.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05275000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 16.55 | 14.60 | 23.70 | +11.02 | +199.28% | 9,264 | 726 | 14.39% |
| SPXW240604C05275000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 21.50 | 20.00 | 27.50 | +12.80 | +147.13% | 1,729 | 285 | 13.74% |
| SPXW240605C05275000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 24.50 | 27.10 | 28.00 | +10.80 | +78.83% | 571 | 516 | 12.13% |
| SPXW240606C05275000 | 2024-05-31 4:13PM EDT | 2024-06-06 | 28.33 | 30.50 | 31.30 | +14.21 | +100.64% | 464 | 288 | 12.19% |
| SPXW240607C05275000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 36.23 | 37.50 | 38.30 | +16.84 | +86.85% | 1,259 | 614 | 13.72% |
| SPXW240610C05275000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 36.09 | 40.20 | 41.50 | +14.59 | +67.86% | 114 | 269 | 12.17% |
| SPXW240611C05275000 | 2024-05-31 4:12PM EDT | 2024-06-11 | 42.58 | 42.90 | 44.30 | +9.18 | +27.49% | 840 | 235 | 12.35% |
| SPXW240612C05275000 | 2024-05-31 3:36PM EDT | 2024-06-12 | 44.88 | 52.50 | 53.50 | +11.14 | +33.02% | 289 | 88 | 14.29% |
| SPXW240613C05275000 | 2024-05-31 3:55PM EDT | 2024-06-13 | 48.35 | 55.00 | 56.20 | +11.77 | +32.18% | 74 | 94 | 14.39% |
| SPXW240614C05275000 | 2024-05-31 4:09PM EDT | 2024-06-14 | 55.90 | 58.00 | 58.90 | +19.52 | +53.66% | 219 | 1,376 | 14.51% |
| SPXW240617C05275000 | 2024-05-31 3:57PM EDT | 2024-06-17 | 59.80 | 60.00 | 61.00 | +18.71 | +45.53% | 19 | 120 | 13.55% |
| SPXW240618C05275000 | 2024-05-31 3:59PM EDT | 2024-06-18 | 56.77 | 62.50 | 63.60 | -6.43 | -10.17% | 5 | 27 | 13.72% |
| SPXW240620C05275000 | 2024-05-31 9:40AM EDT | 2024-06-20 | 50.61 | 64.90 | 66.00 | +0.51 | +1.02% | 2 | 41 | 13.48% |
| SPX240621C05275000 | 2024-05-31 4:03PM EDT | 2024-06-21 | 65.90 | 67.30 | 68.80 | +18.53 | +39.12% | 666 | 11,327 | 13.70% |
| SPXW240624C05275000 | 2024-05-30 11:05AM EDT | 2024-06-24 | 50.75 | 70.50 | 71.50 | 0.00 | - | 24 | 67 | 13.29% |
| SPXW240625C05275000 | 2024-05-29 12:39PM EDT | 2024-06-25 | 76.20 | 72.50 | 73.50 | 0.00 | - | 15 | 64 | 13.38% |
| SPXW240626C05275000 | 2024-05-30 3:56PM EDT | 2024-06-26 | 53.95 | 74.60 | 75.50 | 0.00 | - | 26 | 31 | 13.47% |
| SPXW240627C05275000 | 2024-05-30 2:56PM EDT | 2024-06-27 | 60.50 | 76.60 | 77.50 | 0.00 | - | 23 | 32 | 13.57% |
| SPXW240628C05275000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 71.46 | 79.80 | 80.70 | +13.65 | +23.61% | 257 | 457 | 13.87% |
| SPXW240701C05275000 | 2024-05-31 1:21PM EDT | 2024-07-01 | 76.06 | 81.90 | 83.40 | +10.86 | +16.66% | 7 | 29 | 13.61% |
| SPXW240703C05275000 | 2024-05-30 3:20PM EDT | 2024-07-03 | 67.50 | 85.60 | 87.10 | 0.00 | - | 2 | 6 | 13.77% |
| SPXW240705C05275000 | 2024-05-31 3:26PM EDT | 2024-07-05 | 63.80 | 89.30 | 90.20 | -0.36 | -0.56% | 54 | 211 | 13.84% |
| SPXW240710C05275000 | 2024-05-29 3:41PM EDT | 2024-07-10 | 96.22 | 94.00 | 95.60 | 0.00 | - | 1 | 2 | 13.71% |
| SPXW240711C05275000 | 2024-05-29 12:22PM EDT | 2024-07-11 | 71.68 | 90.00 | 106.20 | -27.32 | -27.60% | 1 | 1 | 15.06% |
| SPXW240712C05275000 | 2024-05-31 12:57PM EDT | 2024-07-12 | 61.53 | 96.80 | 105.60 | -16.34 | -20.98% | 2 | 22 | 14.79% |
| SPX240719C05275000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 100.59 | 108.80 | 111.30 | +14.04 | +16.22% | 89 | 1,880 | 14.41% |
| SPXW240726C05275000 | 2024-05-23 12:09PM EDT | 2024-07-26 | 113.80 | 115.50 | 125.20 | -32.78 | -22.36% | 1 | 9 | 15.17% |
| SPXW240731C05275000 | 2024-05-31 3:57PM EDT | 2024-07-31 | 120.25 | 121.60 | 131.40 | +12.45 | +11.55% | 2 | 332 | 15.25% |
| SPX240816C05275000 | 2024-05-31 2:38PM EDT | 2024-08-16 | 109.78 | 142.00 | 151.00 | -18.19 | -14.21% | 104 | 1,042 | 15.59% |
| SPXW240830C05275000 | 2024-05-24 7:19AM EDT | 2024-08-30 | 168.33 | 157.70 | 172.40 | 0.00 | - | 5 | 404 | 16.37% |
| SPXW240920C05275000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 173.69 | 180.80 | 198.00 | 0.00 | - | 1 | 19 | 16.95% |
| SPXW240930C05275000 | 2024-05-31 1:03PM EDT | 2024-09-30 | 155.08 | 189.00 | 207.50 | -50.84 | -24.69% | 2 | 157 | 17.02% |
| SPXW241018C05275000 | 2024-05-30 1:11PM EDT | 2024-10-18 | 207.56 | 212.00 | 231.00 | 0.00 | - | 1 | 3 | 17.69% |
| SPXW241031C05275000 | 2024-05-29 12:55PM EDT | 2024-10-31 | 210.30 | 225.30 | 245.20 | -27.18 | -11.45% | 18 | 122 | 17.96% |
| SPX241115C05275000 | 2024-05-29 12:19PM EDT | 2024-11-15 | 257.10 | 252.50 | 262.80 | 0.00 | - | 2 | 314 | 18.37% |
| SPX241220C05275000 | 2024-05-31 12:16PM EDT | 2024-12-20 | 243.20 | 290.40 | 295.60 | -33.00 | -11.95% | 182 | 2,771 | 18.80% |
| SPXW241231C05275000 | 2024-05-30 10:46AM EDT | 2024-12-31 | 281.18 | 292.20 | 315.40 | 0.00 | - | 5 | 597 | 19.55% |
| SPX250117C05275000 | 2024-05-29 10:01AM EDT | 2025-01-17 | 320.64 | 319.60 | 324.60 | 0.00 | - | 1 | 593 | 19.36% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 2025-02-21 | 316.43 | 330.50 | 380.40 | 0.00 | - | 200 | 885 | 21.16% |
| SPX250321C05275000 | 2024-05-16 2:15PM EDT | 2025-03-21 | 404.70 | 373.00 | 389.30 | 0.00 | - | 1 | 2,741 | 20.59% |
| SPXW250331C05275000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 412.61 | 376.40 | 404.30 | 0.00 | - | 2 | 502 | 21.04% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 381.00 | 385.60 | 0.00 | - | 300 | 600 | 19.52% |
| SPX250516C05275000 | 2024-05-30 12:22PM EDT | 2025-05-16 | 414.70 | 398.40 | 468.00 | 0.00 | - | 3 | 371 | 22.71% |
| SPX250620C05275000 | 2024-05-30 2:16PM EDT | 2025-06-20 | 441.80 | 453.10 | 470.20 | 0.00 | - | 2 | 12 | 21.75% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05275000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 8.83 | 7.80 | 8.50 | -40.04 | -81.93% | 2,178 | 1,734 | 6.23% |
| SPXW240604P05275000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 13.40 | 11.70 | 12.40 | -32.71 | -70.94% | 480 | 288 | 7.14% |
| SPXW240605P05275000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 16.70 | 14.70 | 15.50 | -41.50 | -71.31% | 92 | 642 | 7.59% |
| SPXW240606P05275000 | 2024-05-31 3:59PM EDT | 2024-06-06 | 19.00 | 17.30 | 18.10 | -37.46 | -66.35% | 94 | 729 | 7.85% |
| SPXW240607P05275000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 24.08 | 22.40 | 23.30 | -29.62 | -55.16% | 480 | 1,362 | 9.09% |
| SPXW240610P05275000 | 2024-05-31 4:09PM EDT | 2024-06-10 | 27.60 | 25.00 | 25.80 | -23.41 | -45.89% | 38 | 435 | 8.18% |
| SPXW240611P05275000 | 2024-05-31 4:13PM EDT | 2024-06-11 | 28.83 | 26.90 | 27.80 | -34.17 | -54.24% | 109 | 63 | 8.34% |
| SPXW240612P05275000 | 2024-05-31 4:04PM EDT | 2024-06-12 | 34.60 | 35.50 | 36.30 | -16.87 | -32.78% | 299 | 1,293 | 10.28% |
| SPXW240613P05275000 | 2024-05-31 3:55PM EDT | 2024-06-13 | 46.54 | 37.40 | 38.80 | -12.72 | -21.46% | 16 | 117 | 10.49% |
| SPXW240614P05275000 | 2024-05-31 4:13PM EDT | 2024-06-14 | 40.78 | 38.80 | 39.70 | -30.82 | -43.04% | 103 | 911 | 10.31% |
| SPXW240617P05275000 | 2024-05-31 1:04PM EDT | 2024-06-17 | 87.41 | 40.60 | 41.90 | +35.96 | +69.89% | 3 | 43 | 9.79% |
| SPXW240618P05275000 | 2024-05-30 3:50PM EDT | 2024-06-18 | 77.14 | 41.70 | 43.00 | 0.00 | - | 12 | 30 | 9.74% |
| SPXW240620P05275000 | 2024-05-31 9:40AM EDT | 2024-06-20 | 59.72 | 43.10 | 44.50 | -4.48 | -6.98% | 2 | 4 | 9.53% |
| SPXW240621P05275000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 50.20 | 44.10 | 45.00 | -23.62 | -32.00% | 160 | 584 | 9.39% |
| SPXW240624P05275000 | 2024-05-31 3:12PM EDT | 2024-06-24 | 74.25 | 45.60 | 47.00 | +6.63 | +9.80% | 204 | 204 | 9.13% |
| SPXW240625P05275000 | 2024-05-28 2:23PM EDT | 2024-06-25 | 45.09 | 46.80 | 48.20 | 0.00 | - | 2 | 28 | 9.16% |
| SPXW240626P05275000 | 2024-05-30 3:56PM EDT | 2024-06-26 | 88.63 | 48.00 | 49.30 | +13.93 | +18.65% | 1 | 19 | 9.18% |
| SPXW240627P05275000 | 2024-05-29 11:28AM EDT | 2024-06-27 | 98.00 | 49.30 | 50.80 | +40.40 | +70.14% | 1 | 1,351 | 9.27% |
| SPXW240628P05275000 | 2024-05-31 4:13PM EDT | 2024-06-28 | 52.68 | 50.40 | 51.20 | -23.46 | -30.81% | 142 | 275 | 9.16% |
| SPXW240701P05275000 | 2024-05-31 1:21PM EDT | 2024-07-01 | 90.63 | 51.70 | 53.10 | +23.48 | +34.97% | 4 | 18 | 9.01% |
| SPXW240702P05275000 | 2024-05-24 11:53AM EDT | 2024-07-02 | 48.61 | 52.60 | 54.10 | 0.00 | - | 1 | 1 | 9.03% |
| SPXW240703P05275000 | 2024-05-30 12:58PM EDT | 2024-07-03 | 68.40 | 52.90 | 54.30 | 0.00 | - | 16 | 20 | 8.92% |
| SPXW240705P05275000 | 2024-05-31 1:44PM EDT | 2024-07-05 | 88.14 | 54.60 | 56.10 | +3.55 | +4.20% | 35 | 181 | 8.93% |
| SPXW240708P05275000 | 2024-05-30 10:30AM EDT | 2024-07-08 | 71.10 | 55.50 | 57.20 | -3.06 | -4.13% | 1 | 1 | 8.73% |
| SPXW240710P05275000 | 2024-05-30 11:45AM EDT | 2024-07-10 | 76.40 | 57.90 | 59.40 | 0.00 | - | 19 | 46 | 8.82% |
| SPXW240712P05275000 | 2024-05-31 1:00PM EDT | 2024-07-12 | 103.88 | 60.80 | 62.30 | +32.66 | +45.86% | 3 | 24 | 9.01% |
| SPX240719P05275000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 71.60 | 64.40 | 66.00 | -17.80 | -19.91% | 559 | 1,345 | 8.81% |
| SPXW240726P05275000 | 2024-05-31 3:58PM EDT | 2024-07-26 | 74.77 | 69.30 | 70.90 | -0.63 | -0.84% | 1 | 13 | 8.84% |
| SPXW240731P05275000 | 2024-05-31 4:01PM EDT | 2024-07-31 | 72.15 | 73.30 | 74.90 | -28.03 | -27.98% | 3 | 498 | 8.93% |
| SPX240816P05275000 | 2024-05-31 4:07PM EDT | 2024-08-16 | 84.60 | 82.90 | 84.70 | -17.10 | -16.81% | 937 | 1,800 | 8.95% |
| SPXW240830P05275000 | 2024-05-31 4:11PM EDT | 2024-08-30 | 93.38 | 91.20 | 92.80 | +0.86 | +0.93% | 1 | 107 | 9.00% |
| SPXW240920P05275000 | 2024-05-29 2:10PM EDT | 2024-09-20 | 109.55 | 103.10 | 104.80 | 0.00 | - | 13 | 181 | 9.14% |
| SPXW240930P05275000 | 2024-05-30 2:55PM EDT | 2024-09-30 | 123.65 | 107.00 | 108.80 | 0.00 | - | 4 | 300 | 9.09% |
| SPX241018P05275000 | 2024-05-31 11:58AM EDT | 2024-10-18 | 150.89 | 115.60 | 117.50 | +15.69 | +11.61% | 5 | 516 | 9.15% |
| SPXW241031P05275000 | 2024-05-17 11:23AM EDT | 2024-10-31 | 126.22 | 121.60 | 123.50 | 0.00 | - | 2 | 1 | 9.19% |
| SPX241115P05275000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 139.85 | 134.60 | 136.60 | -17.49 | -11.12% | 11 | 980 | 9.69% |
| SPX241220P05275000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 155.60 | 149.90 | 151.60 | -12.57 | -7.47% | 157 | 2,783 | 9.77% |
| SPXW241231P05275000 | 2024-05-30 3:40PM EDT | 2024-12-31 | 171.77 | 152.30 | 154.60 | -2.86 | -1.64% | 60 | 105 | 9.70% |
| SPX250117P05275000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 179.63 | 158.10 | 160.00 | +0.63 | +0.35% | 314 | 1,832 | 9.66% |
| SPX250221P05275000 | 2024-05-31 3:57PM EDT | 2025-02-21 | 175.80 | 171.10 | 173.60 | -14.74 | -7.74% | 9 | 636 | 9.76% |
| SPX250321P05275000 | 2024-05-30 2:45PM EDT | 2025-03-21 | 216.55 | 183.10 | 184.90 | +17.05 | +8.55% | 6 | 2,272 | 9.89% |
| SPXW250331P05275000 | 2024-05-30 2:47PM EDT | 2025-03-31 | 202.54 | 180.40 | 193.60 | 0.00 | - | 8 | 114 | 10.18% |
| SPX250417P05275000 | 2024-05-31 3:28PM EDT | 2025-04-17 | 211.31 | 186.50 | 199.10 | +12.05 | +6.05% | 1 | 39 | 10.18% |
| SPX250516P05275000 | 2024-05-30 12:05PM EDT | 2025-05-16 | 217.30 | 195.70 | 210.70 | 0.00 | - | 3 | 8 | 10.31% |
| SPX250620P05275000 | 2024-05-31 3:46PM EDT | 2025-06-20 | 227.74 | 213.30 | 216.50 | -7.07 | -3.01% | 113 | 166 | 10.10% |
© 2024 Yahoo. All rights reserved.