S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5400.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05400000 | 2024-05-31 4:04PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,403 | 2,530 | 11.52% |
| SPXW240604C05400000 | 2024-05-31 3:53PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 230 | 1,414 | 10.65% |
| SPXW240605C05400000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.20 | -0.14 | -73.68% | 1,372 | 3,297 | 9.56% |
| SPXW240606C05400000 | 2024-05-31 4:00PM EDT | 2024-06-06 | 0.10 | 0.15 | 0.30 | -0.20 | -66.67% | 194 | 1,440 | 9.03% |
| SPXW240607C05400000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.65 | 0.65 | 0.80 | -0.02 | -2.99% | 1,633 | 4,978 | 9.61% |
| SPXW240610C05400000 | 2024-05-31 3:52PM EDT | 2024-06-10 | 1.05 | 0.95 | 1.30 | -0.05 | -4.55% | 90 | 1,566 | 8.57% |
| SPXW240611C05400000 | 2024-05-31 3:39PM EDT | 2024-06-11 | 0.64 | 1.50 | 1.95 | -0.96 | -60.00% | 42 | 1,301 | 8.83% |
| SPXW240612C05400000 | 2024-05-31 3:40PM EDT | 2024-06-12 | 4.70 | 5.10 | 5.70 | +1.18 | +33.52% | 1,676 | 1,031 | 11.00% |
| SPXW240613C05400000 | 2024-05-31 2:18PM EDT | 2024-06-13 | 2.55 | 6.40 | 7.00 | -1.25 | -32.89% | 26 | 222 | 11.19% |
| SPXW240614C05400000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 7.40 | 7.70 | 8.30 | +2.20 | +42.31% | 1,403 | 2,979 | 11.35% |
| SPXW240617C05400000 | 2024-05-31 4:05PM EDT | 2024-06-17 | 9.40 | 8.90 | 9.50 | +3.54 | +60.41% | 107 | 372 | 10.69% |
| SPXW240618C05400000 | 2024-05-31 3:42PM EDT | 2024-06-18 | 6.60 | 10.20 | 10.80 | +0.85 | +14.78% | 34 | 1,311 | 10.84% |
| SPXW240620C05400000 | 2024-05-31 4:05PM EDT | 2024-06-20 | 12.00 | 11.60 | 12.40 | +2.40 | +25.00% | 76 | 398 | 10.78% |
| SPXW240621C05400000 | 2024-05-31 4:04PM EDT | 2024-06-21 | 14.71 | 13.40 | 14.10 | +6.41 | +77.23% | 1,251 | 3,699 | 11.02% |
| SPXW240624C05400000 | 2024-05-31 3:04PM EDT | 2024-06-24 | 6.65 | 14.80 | 15.50 | -2.56 | -27.80% | 42 | 677 | 10.66% |
| SPXW240625C05400000 | 2024-05-28 2:24PM EDT | 2024-06-25 | 21.82 | 16.00 | 16.60 | 0.00 | - | 24 | 2,893 | 10.72% |
| SPXW240626C05400000 | 2024-05-31 4:13PM EDT | 2024-06-26 | 16.62 | 17.30 | 18.00 | +5.08 | +44.02% | 638 | 1,466 | 10.86% |
| SPXW240627C05400000 | 2024-05-31 3:41PM EDT | 2024-06-27 | 11.10 | 18.70 | 19.30 | -2.40 | -17.78% | 71 | 122 | 10.96% |
| SPXW240628C05400000 | 2024-05-31 4:19PM EDT | 2024-06-28 | 20.08 | 20.70 | 21.40 | +7.53 | +60.00% | 3,594 | 5,571 | 11.24% |
| SPXW240701C05400000 | 2024-05-31 3:36PM EDT | 2024-07-01 | 19.30 | 22.20 | 23.00 | +8.07 | +71.86% | 64 | 92 | 11.01% |
| SPXW240702C05400000 | 2024-05-31 3:06PM EDT | 2024-07-02 | 12.32 | 23.40 | 24.30 | -4.38 | -26.23% | 1 | 1,529 | 11.10% |
| SPXW240703C05400000 | 2024-05-30 11:23AM EDT | 2024-07-03 | 17.21 | 24.70 | 25.60 | 0.00 | - | 54 | 107 | 11.19% |
| SPXW240705C05400000 | 2024-05-31 4:12PM EDT | 2024-07-05 | 26.70 | 27.40 | 28.00 | +8.50 | +46.70% | 222 | 2,268 | 11.32% |
| SPXW240708C05400000 | 2024-05-31 11:55AM EDT | 2024-07-08 | 13.35 | 28.40 | 30.00 | -7.38 | -35.60% | 1 | 4 | 11.22% |
| SPXW240710C05400000 | 2024-05-31 2:43PM EDT | 2024-07-10 | 18.00 | 31.20 | 32.60 | -4.40 | -19.64% | 12 | 60 | 11.38% |
| SPXW240711C05400000 | 2024-05-30 11:34AM EDT | 2024-07-11 | 17.03 | 30.10 | 38.80 | -9.49 | -35.78% | 3 | 2 | 12.28% |
| SPXW240712C05400000 | 2024-05-31 4:11PM EDT | 2024-07-12 | 35.20 | 36.40 | 37.10 | +9.55 | +37.23% | 122 | 96 | 11.85% |
| SPX240719C05400000 | 2024-05-31 4:07PM EDT | 2024-07-19 | 42.85 | 43.00 | 44.50 | +12.04 | +39.08% | 2,038 | 11,211 | 12.07% |
| SPXW240726C05400000 | 2024-05-31 3:26PM EDT | 2024-07-26 | 36.40 | 51.80 | 52.70 | -6.40 | -14.95% | 69 | 44 | 12.40% |
| SPXW240731C05400000 | 2024-05-31 4:14PM EDT | 2024-07-31 | 56.55 | 57.10 | 58.00 | +12.85 | +29.41% | 326 | 779 | 12.55% |
| SPXW240816C05400000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 63.31 | 75.20 | 76.10 | +2.51 | +4.13% | 38 | 623 | 13.18% |
| SPXW240830C05400000 | 2024-05-31 3:16PM EDT | 2024-08-30 | 68.93 | 91.00 | 92.00 | -18.85 | -21.47% | 2 | 189 | 13.72% |
| SPXW240920C05400000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 106.40 | 113.50 | 114.50 | +5.17 | +5.11% | 50 | 397 | 14.36% |
| SPXW240930C05400000 | 2024-05-31 10:47AM EDT | 2024-09-30 | 90.37 | 122.30 | 123.30 | -19.85 | -18.01% | 11 | 2,265 | 14.50% |
| SPX241018C05400000 | 2024-05-31 1:28PM EDT | 2024-10-18 | 113.17 | 143.30 | 144.60 | -7.03 | -5.85% | 17 | 9,758 | 15.21% |
| SPXW241031C05400000 | 2024-05-29 12:33PM EDT | 2024-10-31 | 158.85 | 156.80 | 158.20 | 0.00 | - | 20 | 171 | 15.56% |
| SPX241115C05400000 | 2024-05-31 3:08PM EDT | 2024-11-15 | 150.68 | 179.60 | 181.20 | -14.63 | -8.85% | 17 | 2,370 | 16.48% |
| SPX241220C05400000 | 2024-05-31 4:01PM EDT | 2024-12-20 | 217.47 | 214.00 | 215.40 | +28.47 | +15.06% | 281 | 23,664 | 17.19% |
| SPXW241231C05400000 | 2024-05-31 3:50PM EDT | 2024-12-31 | 209.99 | 223.90 | 225.10 | +12.69 | +6.43% | 26 | 1,478 | 17.35% |
| SPX250117C05400000 | 2024-05-31 1:04PM EDT | 2025-01-17 | 203.00 | 241.90 | 243.70 | -39.00 | -16.12% | 107 | 4,387 | 17.81% |
| SPX250221C05400000 | 2024-05-31 12:20PM EDT | 2025-02-21 | 228.40 | 274.10 | 276.10 | -25.90 | -10.18% | 1 | 3,728 | 18.40% |
| SPX250321C05400000 | 2024-05-31 2:59PM EDT | 2025-03-21 | 270.51 | 299.70 | 302.40 | -6.09 | -2.20% | 176 | 2,899 | 18.90% |
| SPXW250331C05400000 | 2024-05-29 3:33PM EDT | 2025-03-31 | 309.72 | 297.90 | 322.20 | 0.00 | - | 2 | 560 | 19.62% |
| SPX250417C05400000 | 2024-05-21 4:11PM EDT | 2025-04-17 | 359.60 | 312.00 | 340.70 | 0.00 | - | 753 | 2,681 | 20.03% |
| SPX250516C05400000 | 2024-05-29 3:51PM EDT | 2025-05-16 | 349.33 | 322.50 | 383.10 | 0.00 | - | 1 | 774 | 21.23% |
| SPX250620C05400000 | 2024-05-30 3:42PM EDT | 2025-06-20 | 355.45 | 374.60 | 388.20 | 0.00 | - | 105 | 6,899 | 20.48% |
| SPX251219C05400000 | 2024-05-31 1:15PM EDT | 2025-12-19 | 478.80 | 521.20 | 528.70 | -17.15 | -3.46% | 402 | 3,844 | 22.23% |
| SPX261218C05400000 | 2024-05-29 10:50AM EDT | 2026-12-18 | 762.57 | 0.00 | 0.00 | 0.00 | - | 1 | 925 | 0.20% |
| SPX271217C05400000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 971.28 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 0.20% |
| SPX281215C05400000 | 2024-04-05 3:49PM EDT | 2028-12-15 | 1,117.81 | 868.70 | 1,230.50 | 0.00 | - | 2 | 296 | 28.87% |
| SPX291221C05400000 | 2024-05-28 11:10AM EDT | 2029-12-21 | 1,348.99 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.20% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P05400000 | 2024-05-31 3:46PM EDT | 2024-06-03 | 133.00 | 108.60 | 119.80 | +4.66 | +3.63% | 5 | 5 | 0.00% |
| SPXW240604P05400000 | 2024-05-31 3:48PM EDT | 2024-06-04 | 149.08 | 108.60 | 118.10 | +23.75 | +18.95% | 11 | 7 | 0.00% |
| SPXW240605P05400000 | 2024-05-31 10:38AM EDT | 2024-06-05 | 184.04 | 107.50 | 117.60 | +37.86 | +25.90% | 2 | 88 | 0.00% |
| SPXW240606P05400000 | 2024-05-31 1:43PM EDT | 2024-06-06 | 183.35 | 106.60 | 116.90 | +25.54 | +16.18% | 2 | 13 | 0.00% |
| SPXW240607P05400000 | 2024-05-31 2:44PM EDT | 2024-06-07 | 169.83 | 104.90 | 115.80 | +48.98 | +40.53% | 18 | 23 | 0.00% |
| SPXW240610P05400000 | 2024-05-31 3:55PM EDT | 2024-06-10 | 128.37 | 103.80 | 116.70 | +28.68 | +28.77% | 1 | 35 | 0.00% |
| SPXW240611P05400000 | 2024-05-30 10:57AM EDT | 2024-06-11 | 149.86 | 102.50 | 117.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240612P05400000 | 2024-05-28 12:37PM EDT | 2024-06-12 | 94.40 | 107.80 | 118.10 | 0.00 | - | 10 | 11 | 0.00% |
| SPXW240613P05400000 | 2024-05-31 1:26PM EDT | 2024-06-13 | 178.61 | 106.10 | 120.70 | +61.70 | +52.78% | 1 | 6 | 0.00% |
| SPXW240614P05400000 | 2024-05-31 12:49PM EDT | 2024-06-14 | 193.40 | 108.10 | 118.90 | +54.29 | +39.03% | 7 | 131 | 0.00% |
| SPXW240617P05400000 | 2024-05-31 12:26PM EDT | 2024-06-17 | 196.89 | 108.40 | 120.60 | +68.25 | +53.06% | 36 | 90 | 0.00% |
| SPXW240618P05400000 | 2024-05-29 10:13AM EDT | 2024-06-18 | 126.12 | 105.50 | 122.50 | 0.00 | - | 4 | 9 | 3.81% |
| SPXW240620P05400000 | 2024-05-24 3:02PM EDT | 2024-06-20 | 179.75 | 107.70 | 122.50 | +72.83 | +68.12% | 2 | 6 | 3.64% |
| SPXW240621P05400000 | 2024-05-30 12:11PM EDT | 2024-06-21 | 142.72 | 107.20 | 121.60 | 0.00 | - | 1 | 121 | 0.00% |
| SPXW240624P05400000 | 2024-05-23 11:58AM EDT | 2024-06-24 | 89.32 | 106.80 | 123.70 | 0.00 | - | 2 | 6 | 5.32% |
| SPXW240625P05400000 | 2024-05-23 11:02AM EDT | 2024-06-25 | 101.60 | 106.10 | 125.20 | 0.00 | - | - | 29 | 6.16% |
| SPXW240626P05400000 | 2024-05-23 12:00PM EDT | 2024-06-26 | 93.10 | 106.30 | 125.70 | 0.00 | - | 22 | 7 | 6.28% |
| SPXW240627P05400000 | 2024-05-23 12:28PM EDT | 2024-06-27 | 92.10 | 106.50 | 126.00 | 0.00 | - | - | 24 | 6.30% |
| SPXW240628P05400000 | 2024-05-30 2:43PM EDT | 2024-06-28 | 145.90 | 110.00 | 122.80 | 0.00 | - | 110 | 310 | 3.97% |
| SPXW240701P05400000 | 2024-05-24 11:21AM EDT | 2024-07-01 | 100.93 | 105.90 | 128.30 | 0.00 | - | 38 | 51 | 6.71% |
| SPXW240703P05400000 | 2024-05-24 2:46PM EDT | 2024-07-03 | 103.00 | 105.80 | 128.10 | 0.00 | - | 4 | 103 | 6.43% |
| SPXW240705P05400000 | 2024-05-28 1:43PM EDT | 2024-07-05 | 103.20 | 110.50 | 125.10 | 0.00 | - | 4 | 32 | 5.13% |
| SPXW240710P05400000 | 2024-05-30 1:53PM EDT | 2024-07-10 | 141.45 | 109.10 | 130.60 | 0.00 | - | 6 | 6 | 6.52% |
| SPXW240711P05400000 | 2024-05-28 1:10PM EDT | 2024-07-11 | 106.20 | 111.40 | 132.40 | 0.00 | - | 6 | 5 | 6.87% |
| SPXW240712P05400000 | 2024-05-31 2:45PM EDT | 2024-07-12 | 168.05 | 113.40 | 129.10 | +63.89 | +61.34% | 50 | 144 | 5.97% |
| SPXW240719P05400000 | 2024-05-29 1:51PM EDT | 2024-07-19 | 130.70 | 117.40 | 130.30 | 0.00 | - | 1 | 440 | 5.81% |
| SPXW240726P05400000 | 2024-05-31 11:42AM EDT | 2024-07-26 | 180.08 | 117.20 | 135.00 | +60.84 | +51.02% | 5 | 109 | 6.37% |
| SPXW240731P05400000 | 2024-05-31 12:42PM EDT | 2024-07-31 | 166.50 | 121.90 | 137.10 | +13.70 | +8.97% | 14 | 40 | 6.46% |
| SPX240816P05400000 | 2024-05-31 4:10PM EDT | 2024-08-16 | 138.22 | 134.60 | 136.90 | -4.50 | -3.15% | 16 | 3,081 | 5.71% |
| SPXW240830P05400000 | 2024-05-28 2:51PM EDT | 2024-08-30 | 174.90 | 141.10 | 142.20 | +30.80 | +21.37% | 1 | 1,577 | 5.96% |
| SPX240920P05400000 | 2024-05-31 2:56PM EDT | 2024-09-20 | 187.47 | 150.50 | 152.20 | +17.97 | +10.60% | 26 | 6,081 | 6.46% |
| SPXW240930P05400000 | 2024-05-30 12:24PM EDT | 2024-09-30 | 173.30 | 154.40 | 155.60 | 0.00 | - | 11 | 1,503 | 6.53% |
| SPX241018P05400000 | 2024-05-30 2:44PM EDT | 2024-10-18 | 182.23 | 161.50 | 162.80 | 0.00 | - | 7 | 4,233 | 6.74% |
| SPXW241031P05400000 | 2024-05-31 11:43AM EDT | 2024-10-31 | 208.70 | 166.50 | 167.90 | +37.70 | +22.05% | 1 | 204 | 6.87% |
| SPX241115P05400000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 215.72 | 179.00 | 180.60 | +38.25 | +21.55% | 1 | 4,570 | 7.55% |
| SPX241220P05400000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 203.70 | 192.80 | 194.20 | -6.13 | -2.92% | 347 | 6,949 | 7.80% |
| SPXW241231P05400000 | 2024-05-31 3:27PM EDT | 2024-12-31 | 218.97 | 195.00 | 196.30 | +6.02 | +2.83% | 46 | 690 | 7.74% |
| SPX250117P05400000 | 2024-05-31 3:08PM EDT | 2025-01-17 | 227.93 | 199.60 | 201.00 | +9.65 | +4.42% | 3 | 1,960 | 7.75% |
| SPX250221P05400000 | 2024-05-31 3:40PM EDT | 2025-02-21 | 233.90 | 211.40 | 213.70 | +15.65 | +7.17% | 10 | 908 | 7.97% |
| SPX250321P05400000 | 2024-05-31 3:27PM EDT | 2025-03-21 | 245.45 | 222.60 | 224.50 | +2.07 | +0.85% | 189 | 2,786 | 8.17% |
| SPXW250331P05400000 | 2024-05-30 11:14AM EDT | 2025-03-31 | 246.59 | 226.00 | 227.50 | 0.00 | - | 38 | 214 | 8.20% |
| SPX250417P05400000 | 2024-05-30 2:50PM EDT | 2025-04-17 | 248.58 | 230.50 | 233.20 | 0.00 | - | 9 | 179 | 8.28% |
| SPX250516P05400000 | 2024-05-31 12:41PM EDT | 2025-05-16 | 278.79 | 240.20 | 243.40 | +28.70 | +11.48% | 40 | 75 | 8.44% |
| SPX250620P05400000 | 2024-05-30 1:17PM EDT | 2025-06-20 | 263.20 | 251.50 | 253.80 | 0.00 | - | 60 | 2,709 | 8.54% |
| SPX251219P05400000 | 2024-05-30 4:08PM EDT | 2025-12-19 | 307.75 | 302.70 | 305.90 | -12.77 | -3.98% | 12 | 2,216 | 9.06% |
| SPX261218P05400000 | 2024-05-30 3:34PM EDT | 2026-12-18 | 382.70 | 0.00 | 0.00 | 0.00 | - | 27 | 620 | 0.00% |
| SPX271217P05400000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 422.40 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| SPX281215P05400000 | 2024-04-05 3:49PM EDT | 2028-12-15 | 542.44 | 437.00 | 631.80 | 0.00 | - | 2 | 232 | 12.59% |
| SPX291221P05400000 | 2024-05-28 11:10AM EDT | 2029-12-21 | 514.68 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 0.00% |
© 2024 Yahoo. All rights reserved.