S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5800.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C05800000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 419 | 35.99% |
| SPXW240604C05800000 | 2024-05-23 11:58AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 111 | 31.15% |
| SPXW240605C05800000 | 2024-05-23 11:08AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 63 | 27.88% |
| SPXW240606C05800000 | 2024-05-23 12:41PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 26.44% |
| SPXW240607C05800000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 202 | 578 | 25.20% |
| SPXW240610C05800000 | 2024-05-10 12:39PM EDT | 2024-06-10 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 1 | 2 | 19.73% |
| SPXW240611C05800000 | 2024-05-30 2:12PM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 18.80% |
| SPXW240612C05800000 | 2024-05-31 11:10AM EDT | 2024-06-12 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 11 | 18.70% |
| SPXW240613C05800000 | 2024-05-31 1:45PM EDT | 2024-06-13 | 0.10 | 0.05 | 0.15 | 0.00 | - | 280 | 4 | 17.97% |
| SPXW240614C05800000 | 2024-05-31 12:06PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 20 | 47 | 17.31% |
| SPXW240617C05800000 | 2024-05-28 12:49PM EDT | 2024-06-17 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 16.54% |
| SPXW240618C05800000 | 2024-05-23 2:06PM EDT | 2024-06-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SPXW240620C05800000 | 2024-05-15 3:52PM EDT | 2024-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SPX240621C05800000 | 2024-05-31 3:16PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 2 | 11,238 | 15.17% |
| SPXW240624C05800000 | 2024-05-24 3:51PM EDT | 2024-06-24 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 26 | 13.92% |
| SPXW240626C05800000 | 2024-05-30 9:30AM EDT | 2024-06-26 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 13.64% |
| SPXW240627C05800000 | 2024-05-29 8:15PM EDT | 2024-06-27 | 0.19 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 13.38% |
| SPXW240628C05800000 | 2024-05-30 1:33PM EDT | 2024-06-28 | 0.25 | 0.05 | 0.30 | 0.00 | - | 8 | 1,342 | 13.14% |
| SPXW240701C05800000 | 2024-05-31 1:21PM EDT | 2024-07-01 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 4 | 2 | 12.49% |
| SPXW240702C05800000 | 2024-05-30 3:19AM EDT | 2024-07-02 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPXW240703C05800000 | 2024-05-22 9:31AM EDT | 2024-07-03 | 0.22 | 0.00 | 0.00 | -0.31 | -58.49% | 2 | 2 | 6.25% |
| SPXW240705C05800000 | 2024-05-31 1:24PM EDT | 2024-07-05 | 0.25 | 0.15 | 0.40 | -0.07 | -21.87% | 1,559 | 1,577 | 12.13% |
| SPXW240712C05800000 | 2024-05-31 10:16AM EDT | 2024-07-12 | 0.36 | 0.35 | 0.60 | -0.01 | -2.70% | 1 | 62 | 11.62% |
| SPX240719C05800000 | 2024-05-31 4:04PM EDT | 2024-07-19 | 0.70 | 0.50 | 0.85 | +0.10 | +16.67% | 57 | 3,146 | 11.23% |
| SPXW240726C05800000 | 2024-05-29 3:29PM EDT | 2024-07-26 | 0.99 | 0.90 | 1.20 | 0.00 | - | 2 | 4 | 11.01% |
| SPXW240731C05800000 | 2024-05-31 4:13PM EDT | 2024-07-31 | 1.35 | 1.15 | 1.45 | +0.28 | +26.17% | 8 | 384 | 10.83% |
| SPXW240816C05800000 | 2024-05-31 11:31AM EDT | 2024-08-16 | 1.67 | 2.65 | 3.10 | -0.38 | -18.54% | 14 | 116 | 10.85% |
| SPXW240830C05800000 | 2024-05-30 3:42PM EDT | 2024-08-30 | 3.60 | 4.60 | 5.00 | 0.00 | - | 5 | 108 | 10.87% |
| SPXW240920C05800000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 6.25 | 9.30 | 9.70 | -1.05 | -14.38% | 105 | 409 | 11.23% |
| SPXW240930C05800000 | 2024-05-31 10:09AM EDT | 2024-09-30 | 8.14 | 11.60 | 12.10 | -1.16 | -12.47% | 9 | 1,328 | 11.32% |
| SPXW241018C05800000 | 2024-05-22 2:22PM EDT | 2024-10-18 | 24.84 | 18.20 | 19.40 | 0.00 | - | 2 | 86 | 11.91% |
| SPXW241031C05800000 | 2024-05-31 3:42PM EDT | 2024-10-31 | 18.90 | 23.40 | 24.30 | -5.20 | -21.58% | 121 | 1,871 | 12.13% |
| SPX241115C05800000 | 2024-05-31 12:05PM EDT | 2024-11-15 | 23.73 | 34.20 | 35.20 | -6.62 | -21.81% | 3 | 2,384 | 12.96% |
| SPX241220C05800000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 50.78 | 52.30 | 53.30 | +5.26 | +11.56% | 20 | 12,719 | 13.60% |
| SPXW241231C05800000 | 2024-05-31 9:32AM EDT | 2024-12-31 | 44.46 | 57.90 | 58.90 | -8.05 | -15.33% | 2 | 451 | 13.75% |
| SPX250117C05800000 | 2024-05-31 3:11PM EDT | 2025-01-17 | 55.90 | 68.40 | 69.70 | -5.63 | -9.15% | 2 | 4,577 | 14.13% |
| SPX250221C05800000 | 2024-05-31 2:31PM EDT | 2025-02-21 | 72.50 | 89.60 | 91.20 | -7.20 | -9.03% | 92 | 3,743 | 14.74% |
| SPX250321C05800000 | 2024-05-31 1:27PM EDT | 2025-03-21 | 89.54 | 108.60 | 110.30 | -11.26 | -11.17% | 2 | 3,782 | 15.27% |
| SPXW250331C05800000 | 2024-05-28 4:00PM EDT | 2025-03-31 | 127.40 | 114.90 | 116.30 | 0.00 | - | 37 | 370 | 15.39% |
| SPX250417C05800000 | 2024-05-28 1:41PM EDT | 2025-04-17 | 139.05 | 127.70 | 129.50 | 0.00 | - | 500 | 2,641 | 15.77% |
| SPX250516C05800000 | 2024-05-30 9:31AM EDT | 2025-05-16 | 139.50 | 147.60 | 149.80 | 0.00 | - | 1 | 2,685 | 16.24% |
| SPX250620C05800000 | 2024-05-29 4:10PM EDT | 2025-06-20 | 144.20 | 172.20 | 174.50 | -23.70 | -14.12% | 1 | 7,673 | 16.77% |
| SPX251219C05800000 | 2024-05-31 1:14PM EDT | 2025-12-19 | 268.49 | 302.90 | 306.50 | -53.67 | -16.66% | 10 | 3,940 | 19.19% |
| SPX261218C05800000 | 2024-05-29 10:44AM EDT | 2026-12-18 | 491.45 | 0.00 | 0.00 | -47.25 | -8.77% | 223 | 2,186 | 0.78% |
| SPX271217C05800000 | 2024-05-10 10:28AM EDT | 2027-12-17 | 715.00 | 0.00 | 0.00 | 0.00 | - | 11 | 315 | 0.78% |
| SPX281215C05800000 | 2024-05-30 11:15AM EDT | 2028-12-15 | 913.43 | 0.00 | 0.00 | 0.00 | - | 150 | 275 | 0.78% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 29.44% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P05800000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 443.55 | 497.80 | 511.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240618P05800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 465.98 | 494.70 | 511.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240621P05800000 | 2024-05-29 12:27PM EDT | 2024-06-21 | 504.62 | 494.50 | 504.10 | 0.00 | - | 46 | 133 | 0.00% |
| SPXW240628P05800000 | 2024-05-29 4:04PM EDT | 2024-06-28 | 510.52 | 485.80 | 500.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPX240719P05800000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 458.07 | 471.70 | 482.20 | 0.00 | - | 2 | 17 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 563.99 | 461.20 | 477.40 | 0.00 | - | 25 | 0 | 0.00% |
| SPX240816P05800000 | 2024-05-28 7:59AM EDT | 2024-08-16 | 430.00 | 453.80 | 463.60 | 0.00 | - | 10 | 12 | 0.00% |
| SPXW240830P05800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 428.57 | 441.30 | 457.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240920P05800000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 409.66 | 430.30 | 451.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 2024-09-30 | 623.27 | 407.70 | 431.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P05800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 418.11 | 422.90 | 433.70 | 0.00 | - | 10 | 118 | 0.00% |
| SPXW241031P05800000 | 2024-05-09 9:53AM EDT | 2024-10-31 | 515.32 | 410.90 | 437.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115P05800000 | 2024-05-29 3:51PM EDT | 2024-11-15 | 433.44 | 418.70 | 429.10 | 0.00 | - | 2 | 159 | 0.00% |
| SPX241220P05800000 | 2024-05-29 10:43AM EDT | 2024-12-20 | 424.45 | 416.70 | 422.10 | 0.00 | - | 22 | 636 | 0.00% |
| SPXW241231P05800000 | 2024-05-29 2:03PM EDT | 2024-12-31 | 422.26 | 400.80 | 432.40 | 0.00 | - | 4 | 294 | 0.00% |
| SPX250117P05800000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 429.00 | 409.90 | 415.20 | 0.00 | - | 3 | 146 | 0.00% |
| SPX250221P05800000 | 2024-05-28 3:28PM EDT | 2025-02-21 | 404.77 | 395.50 | 427.30 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321P05800000 | 2024-05-31 9:43AM EDT | 2025-03-21 | 435.04 | 405.80 | 422.40 | +5.39 | +1.25% | 2 | 176 | 0.00% |
| SPXW250331P05800000 | 2024-05-23 2:20PM EDT | 2025-03-31 | 428.70 | 399.10 | 430.80 | 0.00 | - | 5 | 8 | 0.00% |
| SPX250516P05800000 | 2024-05-23 12:39PM EDT | 2025-05-16 | 398.80 | 408.20 | 427.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250620P05800000 | 2024-05-30 10:15AM EDT | 2025-06-20 | 446.33 | 420.90 | 423.60 | 0.00 | - | 2 | 1,423 | 0.00% |
| SPX251219P05800000 | 2024-05-22 3:32PM EDT | 2025-12-19 | 447.00 | 451.50 | 455.20 | 0.00 | - | 50 | 997 | 0.00% |
| SPX261218P05800000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 530.50 | 0.00 | 0.00 | +31.24 | +6.26% | 217 | 1,139 | 0.00% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 2027-12-17 | 649.13 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 0.00% |
| SPX281215P05800000 | 2024-05-30 11:15AM EDT | 2028-12-15 | 598.37 | 0.00 | 0.00 | 0.00 | - | 150 | 204 | 0.00% |
© 2024 Yahoo. All rights reserved.