S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5300.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05300000 | 2024-05-31 4:46PM EDT | 2024-06-03 | 5.00 | 5.10 | 5.50 | +3.05 | +156.41% | 11,794 | 7,653 | 7.30% |
| SPXW240604C05300000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 8.80 | 9.50 | 10.10 | +5.20 | +144.44% | 1,395 | 930 | 8.74% |
| SPXW240605C05300000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 12.00 | 13.30 | 13.90 | +6.41 | +114.67% | 1,201 | 2,010 | 9.49% |
| SPXW240606C05300000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 15.00 | 16.50 | 17.20 | +7.00 | +87.50% | 513 | 1,587 | 9.97% |
| SPXW240607C05300000 | 2024-05-31 4:25PM EDT | 2024-06-07 | 22.40 | 23.30 | 24.00 | +11.30 | +101.80% | 8,793 | 4,923 | 11.66% |
| SPXW240610C05300000 | 2024-05-31 4:14PM EDT | 2024-06-10 | 24.88 | 26.10 | 27.00 | +10.30 | +70.64% | 2,100 | 668 | 10.64% |
| SPXW240611C05300000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 27.40 | 28.80 | 29.80 | +12.40 | +82.67% | 346 | 1,138 | 10.93% |
| SPXW240612C05300000 | 2024-05-31 4:09PM EDT | 2024-06-12 | 36.00 | 38.30 | 39.10 | +13.20 | +57.89% | 618 | 747 | 12.95% |
| SPXW240613C05300000 | 2024-05-31 4:01PM EDT | 2024-06-13 | 45.65 | 40.80 | 41.70 | +19.11 | +72.00% | 105 | 141 | 13.10% |
| SPXW240614C05300000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 42.09 | 43.50 | 44.40 | +15.16 | +56.29% | 1,004 | 2,809 | 13.29% |
| SPXW240617C05300000 | 2024-05-31 4:12PM EDT | 2024-06-17 | 43.85 | 45.50 | 46.40 | +11.99 | +37.63% | 50 | 169 | 12.50% |
| SPXW240618C05300000 | 2024-05-31 1:03PM EDT | 2024-06-18 | 43.77 | 47.90 | 48.90 | +12.47 | +39.84% | 5 | 91 | 12.69% |
| SPXW240620C05300000 | 2024-05-31 3:27PM EDT | 2024-06-20 | 30.20 | 50.10 | 51.20 | -2.32 | -7.13% | 40 | 100 | 12.51% |
| SPX240621C05300000 | 2024-05-31 4:16PM EDT | 2024-06-21 | 51.00 | 52.30 | 53.80 | +17.79 | +53.57% | 6,628 | 100,800 | 12.73% |
| SPXW240624C05300000 | 2024-05-31 4:04PM EDT | 2024-06-24 | 55.20 | 55.60 | 56.40 | +12.08 | +28.01% | 48 | 875 | 12.39% |
| SPXW240625C05300000 | 2024-05-30 9:49AM EDT | 2024-06-25 | 45.40 | 57.50 | 58.30 | 0.00 | - | 50 | 162 | 12.49% |
| SPXW240626C05300000 | 2024-05-31 9:52AM EDT | 2024-06-26 | 41.14 | 59.50 | 60.30 | +2.34 | +6.03% | 3 | 1,068 | 12.60% |
| SPXW240627C05300000 | 2024-05-31 3:55PM EDT | 2024-06-27 | 55.00 | 61.50 | 62.20 | +14.50 | +35.80% | 4 | 1,009 | 12.70% |
| SPXW240628C05300000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 59.30 | 64.50 | 65.30 | +15.45 | +35.23% | 226 | 8,014 | 13.01% |
| SPXW240701C05300000 | 2024-05-31 4:03PM EDT | 2024-07-01 | 65.82 | 66.50 | 67.50 | +16.13 | +32.46% | 139 | 3,417 | 12.72% |
| SPXW240703C05300000 | 2024-05-31 11:02AM EDT | 2024-07-03 | 40.50 | 70.10 | 71.30 | -32.17 | -44.27% | 23 | 680 | 12.93% |
| SPXW240705C05300000 | 2024-05-31 12:39PM EDT | 2024-07-05 | 39.37 | 73.70 | 74.60 | -19.71 | -33.36% | 5 | 99 | 13.06% |
| SPXW240711C05300000 | 2024-05-31 11:03AM EDT | 2024-07-11 | 48.30 | 75.20 | 89.70 | -46.00 | -48.78% | 3 | 2 | 14.22% |
| SPXW240712C05300000 | 2024-05-31 4:04PM EDT | 2024-07-12 | 88.86 | 85.00 | 86.00 | +26.96 | +43.55% | 23 | 129 | 13.53% |
| SPX240719C05300000 | 2024-05-31 4:16PM EDT | 2024-07-19 | 91.64 | 93.30 | 94.90 | +18.14 | +24.68% | 3,005 | 18,406 | 13.68% |
| SPXW240726C05300000 | 2024-05-29 10:15AM EDT | 2024-07-26 | 102.92 | 103.40 | 104.90 | 0.00 | - | 28 | 51 | 14.01% |
| SPXW240731C05300000 | 2024-05-31 4:08PM EDT | 2024-07-31 | 108.30 | 109.90 | 110.80 | +20.80 | +23.77% | 637 | 758 | 14.11% |
| SPXW240816C05300000 | 2024-05-31 2:21PM EDT | 2024-08-16 | 122.60 | 130.30 | 131.30 | +15.35 | +14.31% | 204 | 143 | 14.68% |
| SPXW240830C05300000 | 2024-05-31 2:44PM EDT | 2024-08-30 | 120.93 | 147.60 | 149.20 | -24.97 | -17.11% | 12 | 442 | 15.20% |
| SPX240920C05300000 | 2024-05-31 4:14PM EDT | 2024-09-20 | 170.56 | 171.20 | 172.60 | +26.26 | +18.20% | 623 | 20,312 | 15.71% |
| SPXW240930C05300000 | 2024-05-31 9:35AM EDT | 2024-09-30 | 160.76 | 181.10 | 182.40 | +4.76 | +3.05% | 2 | 1,127 | 15.86% |
| SPXW241018C05300000 | 2024-05-29 9:34AM EDT | 2024-10-18 | 198.41 | 195.90 | 214.00 | 0.00 | - | 2 | 7 | 17.22% |
| SPXW241031C05300000 | 2024-05-28 1:10PM EDT | 2024-10-31 | 236.21 | 209.10 | 228.20 | 0.00 | - | 10 | 710 | 17.52% |
| SPX241115C05300000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 232.00 | 237.10 | 245.40 | +17.65 | +8.23% | 554 | 2,465 | 17.92% |
| SPX241220C05300000 | 2024-05-31 4:01PM EDT | 2024-12-20 | 279.35 | 274.40 | 278.60 | +30.05 | +12.05% | 408 | 22,238 | 18.42% |
| SPXW241231C05300000 | 2024-05-31 12:03PM EDT | 2024-12-31 | 239.85 | 276.00 | 298.40 | -31.37 | -11.57% | 28 | 514 | 19.17% |
| SPX250117C05300000 | 2024-05-31 3:26PM EDT | 2025-01-17 | 275.40 | 303.50 | 307.50 | -6.13 | -2.18% | 13 | 8,887 | 18.99% |
| SPX250221C05300000 | 2024-05-30 2:33PM EDT | 2025-02-21 | 321.60 | 325.40 | 350.20 | 0.00 | - | 2 | 3,628 | 20.08% |
| SPX250321C05300000 | 2024-05-30 11:49AM EDT | 2025-03-21 | 345.41 | 358.00 | 371.20 | 0.00 | - | 300 | 8,233 | 20.21% |
| SPXW250331C05300000 | 2024-05-31 2:43PM EDT | 2025-03-31 | 336.72 | 360.20 | 387.30 | -38.20 | -10.19% | 2 | 102 | 20.71% |
| SPX250417C05300000 | 2024-05-14 10:10AM EDT | 2025-04-17 | 369.30 | 371.90 | 408.20 | 0.00 | - | 25 | 2,157 | 21.22% |
| SPX250516C05300000 | 2024-05-31 12:43PM EDT | 2025-05-16 | 364.68 | 382.80 | 450.70 | -34.84 | -8.72% | 300 | 2,667 | 22.39% |
| SPX250620C05300000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 431.04 | 438.20 | 452.10 | +6.97 | +1.64% | 7 | 5,432 | 21.41% |
| SPX251219C05300000 | 2024-05-30 3:04PM EDT | 2025-12-19 | 552.00 | 556.30 | 621.00 | -13.87 | -2.45% | 1 | 4,064 | 24.12% |
| SPX261218C05300000 | 2024-05-30 12:04PM EDT | 2026-12-18 | 793.80 | 0.00 | 0.00 | 0.00 | - | 231 | 2,156 | 0.05% |
| SPX271217C05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 1,029.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.05% |
| SPX281215C05300000 | 2024-05-17 1:02PM EDT | 2028-12-15 | 1,215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.05% |
| SPX291221C05300000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,407.36 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.03% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05300000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 21.52 | 13.90 | 23.50 | -43.08 | -66.69% | 1,696 | 6,554 | 3.87% |
| SPXW240604P05300000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 25.60 | 18.70 | 26.50 | -40.58 | -61.32% | 151 | 218 | 5.47% |
| SPXW240605P05300000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 28.92 | 25.80 | 26.70 | -34.78 | -54.60% | 426 | 467 | 4.99% |
| SPXW240606P05300000 | 2024-05-31 4:05PM EDT | 2024-06-06 | 29.50 | 28.20 | 29.10 | -35.42 | -54.56% | 18 | 1,630 | 5.66% |
| SPXW240607P05300000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 35.90 | 33.10 | 34.00 | -32.38 | -47.42% | 559 | 3,819 | 7.14% |
| SPXW240610P05300000 | 2024-05-31 4:10PM EDT | 2024-06-10 | 39.00 | 35.40 | 36.50 | -24.52 | -38.60% | 198 | 268 | 6.75% |
| SPXW240611P05300000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 40.25 | 37.40 | 38.40 | -17.05 | -29.76% | 254 | 636 | 6.99% |
| SPXW240612P05300000 | 2024-05-31 4:01PM EDT | 2024-06-12 | 43.50 | 46.10 | 47.00 | -24.65 | -36.17% | 29 | 1,106 | 9.05% |
| SPXW240613P05300000 | 2024-05-31 3:19PM EDT | 2024-06-13 | 80.93 | 42.20 | 53.30 | +8.85 | +12.28% | 7 | 122 | 10.32% |
| SPXW240614P05300000 | 2024-05-31 4:13PM EDT | 2024-06-14 | 51.80 | 49.20 | 50.10 | -34.57 | -40.03% | 87 | 2,638 | 9.15% |
| SPXW240617P05300000 | 2024-05-31 4:06PM EDT | 2024-06-17 | 52.96 | 51.00 | 52.30 | -5.27 | -9.05% | 6 | 258 | 8.80% |
| SPXW240618P05300000 | 2024-05-31 3:13PM EDT | 2024-06-18 | 85.77 | 51.90 | 53.30 | +10.37 | +13.75% | 6 | 66 | 8.77% |
| SPXW240620P05300000 | 2024-05-31 2:24PM EDT | 2024-06-20 | 94.66 | 53.40 | 54.30 | +11.56 | +13.91% | 7 | 1,407 | 8.53% |
| SPX240621P05300000 | 2024-05-31 4:46PM EDT | 2024-06-21 | 55.11 | 53.10 | 54.50 | -29.86 | -35.14% | 3,412 | 93,260 | 8.36% |
| SPXW240624P05300000 | 2024-05-31 11:56AM EDT | 2024-06-24 | 106.70 | 55.50 | 56.90 | +25.60 | +31.57% | 1 | 926 | 8.28% |
| SPXW240625P05300000 | 2024-05-31 12:06PM EDT | 2024-06-25 | 109.90 | 56.60 | 58.10 | +58.48 | +113.73% | 1 | 10 | 8.33% |
| SPXW240626P05300000 | 2024-05-31 3:01PM EDT | 2024-06-26 | 95.34 | 57.70 | 59.10 | +18.54 | +24.14% | 2 | 735 | 8.35% |
| SPXW240627P05300000 | 2024-05-31 12:11PM EDT | 2024-06-27 | 111.92 | 59.00 | 60.50 | +37.37 | +50.13% | 5 | 1,068 | 8.44% |
| SPXW240628P05300000 | 2024-05-31 4:00PM EDT | 2024-06-28 | 62.20 | 59.90 | 60.80 | -31.30 | -33.48% | 253 | 6,475 | 8.34% |
| SPXW240701P05300000 | 2024-05-31 3:53PM EDT | 2024-07-01 | 70.70 | 61.20 | 62.20 | -11.87 | -14.38% | 79 | 3,288 | 8.16% |
| SPXW240702P05300000 | 2024-05-31 3:52PM EDT | 2024-07-02 | 73.50 | 62.00 | 63.10 | -5.60 | -7.08% | 53 | 101 | 8.18% |
| SPXW240703P05300000 | 2024-05-30 10:43AM EDT | 2024-07-03 | 86.97 | 62.20 | 63.70 | 0.00 | - | 3 | 640 | 8.15% |
| SPXW240705P05300000 | 2024-05-31 11:00AM EDT | 2024-07-05 | 103.32 | 63.90 | 65.30 | +17.17 | +19.93% | 1 | 159 | 8.16% |
| SPXW240708P05300000 | 2024-05-31 10:41AM EDT | 2024-07-08 | 105.41 | 64.90 | 66.40 | +22.63 | +27.34% | 5 | 10 | 8.00% |
| SPXW240710P05300000 | 2024-05-28 3:40PM EDT | 2024-07-10 | 108.35 | 67.10 | 68.60 | +44.17 | +68.82% | 1 | 3 | 8.12% |
| SPXW240711P05300000 | 2024-05-31 3:09PM EDT | 2024-07-11 | 101.32 | 64.00 | 76.80 | +39.71 | +64.45% | 2 | 21 | 9.19% |
| SPXW240712P05300000 | 2024-05-31 12:41PM EDT | 2024-07-12 | 119.70 | 69.90 | 71.40 | +21.83 | +22.31% | 5 | 273 | 8.32% |
| SPX240719P05300000 | 2024-05-31 4:03PM EDT | 2024-07-19 | 75.97 | 73.30 | 74.80 | -28.94 | -27.59% | 2,043 | 17,481 | 8.14% |
| SPXW240726P05300000 | 2024-05-31 11:42AM EDT | 2024-07-26 | 119.08 | 78.30 | 79.30 | +27.30 | +29.75% | 16 | 62 | 8.17% |
| SPXW240731P05300000 | 2024-05-31 3:19PM EDT | 2024-07-31 | 90.98 | 82.10 | 83.10 | -21.43 | -19.06% | 20 | 886 | 8.27% |
| SPXW240816P05300000 | 2024-05-31 4:09PM EDT | 2024-08-16 | 94.50 | 92.20 | 93.00 | -24.60 | -20.65% | 138 | 426 | 8.39% |
| SPXW240830P05300000 | 2024-05-31 4:01PM EDT | 2024-08-30 | 99.00 | 99.50 | 100.60 | -5.90 | -5.62% | 58 | 797 | 8.45% |
| SPX240920P05300000 | 2024-05-31 4:02PM EDT | 2024-09-20 | 112.51 | 110.80 | 112.00 | -25.78 | -18.64% | 912 | 21,602 | 8.59% |
| SPXW240930P05300000 | 2024-05-31 10:52AM EDT | 2024-09-30 | 149.20 | 115.20 | 116.40 | +9.30 | +6.65% | 40 | 664 | 8.60% |
| SPXW241018P05300000 | 2024-05-30 10:44AM EDT | 2024-10-18 | 144.97 | 124.10 | 125.90 | 0.00 | - | 184 | 247 | 8.76% |
| SPXW241031P05300000 | 2024-05-31 12:12PM EDT | 2024-10-31 | 169.00 | 129.60 | 130.70 | +13.40 | +8.61% | 4 | 2,288 | 8.73% |
| SPX241115P05300000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 147.90 | 142.50 | 144.00 | -18.24 | -10.98% | 440 | 3,566 | 9.26% |
| SPX241220P05300000 | 2024-05-31 3:27PM EDT | 2024-12-20 | 167.25 | 157.80 | 159.00 | -16.30 | -8.88% | 227 | 21,895 | 9.38% |
| SPXW241231P05300000 | 2024-05-31 12:40PM EDT | 2024-12-31 | 169.75 | 160.60 | 161.60 | -16.30 | -8.76% | 215 | 3,486 | 9.30% |
| SPX250117P05300000 | 2024-05-31 3:08PM EDT | 2025-01-17 | 185.98 | 165.70 | 167.20 | +3.41 | +1.87% | 66 | 5,112 | 9.29% |
| SPX250221P05300000 | 2024-05-31 2:09PM EDT | 2025-02-21 | 207.23 | 178.50 | 180.80 | +11.39 | +5.82% | 10 | 525 | 9.41% |
| SPX250321P05300000 | 2024-05-31 3:51PM EDT | 2025-03-21 | 202.45 | 190.40 | 192.20 | -3.04 | -1.48% | 30 | 9,420 | 9.56% |
| SPXW250331P05300000 | 2024-05-31 2:43PM EDT | 2025-03-31 | 211.36 | 194.00 | 195.50 | +1.12 | +0.53% | 17 | 244 | 9.57% |
| SPX250417P05300000 | 2024-05-29 1:52PM EDT | 2025-04-17 | 206.89 | 199.10 | 201.70 | 0.00 | - | 26 | 526 | 9.63% |
| SPX250516P05300000 | 2024-05-30 12:20PM EDT | 2025-05-16 | 216.00 | 209.20 | 212.30 | -7.78 | -3.48% | 101 | 353 | 9.74% |
| SPX250620P05300000 | 2024-05-31 1:56PM EDT | 2025-06-20 | 248.50 | 220.90 | 223.10 | +5.05 | +2.07% | 100 | 5,583 | 9.79% |
| SPX251219P05300000 | 2024-05-30 3:04PM EDT | 2025-12-19 | 286.41 | 273.50 | 276.60 | 0.00 | - | 310 | 4,337 | 10.11% |
| SPX261218P05300000 | 2024-05-30 3:51PM EDT | 2026-12-18 | 358.90 | 0.00 | 0.00 | 0.00 | - | 175 | 1,981 | 0.00% |
| SPX271217P05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 396.36 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| SPX281215P05300000 | 2024-05-29 12:43PM EDT | 2028-12-15 | 441.49 | 0.00 | 0.00 | 0.00 | - | 200 | 330 | 0.00% |
| SPX291221P05300000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 484.59 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
© 2024 Yahoo. All rights reserved.