S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04550000 | 2024-05-22 2:09PM EDT | 4,550.00 | 775.00 | 743.50 | 750.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 4,650.00 | 674.87 | 644.80 | 651.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 4,700.00 | 625.41 | 595.50 | 602.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 4,800.00 | 524.10 | 497.50 | 504.50 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240626C04850000 | 2024-05-23 1:16PM EDT | 4,850.00 | 478.86 | 448.70 | 455.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240626C04950000 | 2024-05-23 1:15PM EDT | 4,950.00 | 383.36 | 352.30 | 359.30 | 0.00 | - | - | 1 | 14.03% |
| SPXW240626C05075000 | 2024-05-28 10:44AM EDT | 5,075.00 | 261.31 | 234.90 | 242.50 | 0.00 | - | 7 | 10 | 13.38% |
| SPXW240626C05125000 | 2024-05-28 10:44AM EDT | 5,125.00 | 215.21 | 192.00 | 196.40 | 0.00 | - | 7 | 9 | 12.38% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 5,130.00 | 199.65 | 187.70 | 192.10 | 0.00 | - | 1 | 1 | 12.35% |
| SPXW240626C05140000 | 2024-05-15 9:35AM EDT | 5,140.00 | 191.26 | 179.10 | 183.50 | 0.00 | - | 1 | 1 | 12.25% |
| SPXW240626C05150000 | 2024-05-14 8:29AM EDT | 5,150.00 | 148.47 | 170.60 | 175.00 | 0.00 | - | - | 0 | 12.15% |
| SPXW240626C05160000 | 2024-05-22 1:16PM EDT | 5,160.00 | 202.98 | 162.50 | 167.00 | 0.00 | - | - | 4 | 12.14% |
| SPXW240626C05170000 | 2024-05-28 2:40PM EDT | 5,170.00 | 158.22 | 153.80 | 158.20 | 0.00 | - | 2 | 10 | 11.91% |
| SPXW240626C05180000 | 2024-05-22 1:16PM EDT | 5,180.00 | 185.56 | 146.00 | 150.20 | 0.00 | - | 4 | 10 | 11.84% |
| SPXW240626C05190000 | 2024-05-23 9:30AM EDT | 5,190.00 | 188.69 | 137.60 | 142.00 | 0.00 | - | 1 | 20 | 11.69% |
| SPXW240626C05200000 | 2024-05-22 12:07PM EDT | 5,200.00 | 167.10 | 129.90 | 134.50 | 0.00 | - | 2 | 5 | 11.66% |
| SPXW240626C05210000 | 2024-05-22 12:06PM EDT | 5,210.00 | 159.30 | 121.80 | 126.30 | 0.00 | - | 4 | 16 | 11.45% |
| SPXW240626C05220000 | 2024-05-14 9:43AM EDT | 5,220.00 | 102.98 | 114.70 | 119.10 | 0.00 | - | - | 38 | 11.41% |
| SPXW240626C05225000 | 2024-05-17 9:47AM EDT | 5,225.00 | 134.12 | 110.50 | 114.90 | 0.00 | - | 20 | 41 | 11.26% |
| SPXW240626C05230000 | 2024-05-24 12:39PM EDT | 5,230.00 | 125.75 | 108.50 | 109.30 | 0.00 | - | 3 | 61 | 10.84% |
| SPXW240626C05240000 | 2024-05-28 3:28PM EDT | 5,240.00 | 110.73 | 101.20 | 102.00 | 0.00 | - | 39 | 49 | 10.72% |
| SPXW240626C05260000 | 2024-05-28 3:27PM EDT | 5,260.00 | 97.22 | 87.30 | 88.20 | 0.00 | - | 2 | 58 | 10.52% |
| SPXW240626C05270000 | 2024-05-24 9:31AM EDT | 5,270.00 | 85.10 | 80.60 | 81.40 | 0.00 | - | 1 | 11 | 10.37% |
| SPXW240626C05275000 | 2024-05-28 3:28PM EDT | 5,275.00 | 86.51 | 77.50 | 78.30 | 0.00 | - | 2 | 7 | 10.34% |
| SPXW240626C05280000 | 2024-05-28 3:28PM EDT | 5,280.00 | 82.26 | 74.30 | 75.10 | 0.00 | - | 10 | 21 | 10.28% |
| SPXW240626C05290000 | 2024-05-28 4:09PM EDT | 5,290.00 | 82.59 | 68.20 | 68.90 | 0.00 | - | 12 | 2 | 10.16% |
| SPXW240626C05300000 | 2024-05-28 2:01PM EDT | 5,300.00 | 70.60 | 62.00 | 62.90 | 0.00 | - | 3 | 511 | 10.03% |
| SPXW240626C05310000 | 2024-05-28 3:47PM EDT | 5,310.00 | 63.89 | 56.40 | 57.20 | 0.00 | - | 17 | 6 | 9.91% |
| SPXW240626C05320000 | 2024-05-28 2:28PM EDT | 5,320.00 | 57.40 | 51.20 | 52.00 | 0.00 | - | 16 | 25 | 9.82% |
| SPXW240626C05325000 | 2024-05-28 3:34PM EDT | 5,325.00 | 56.40 | 48.70 | 49.40 | 0.00 | - | 18 | 28 | 9.77% |
| SPXW240626C05330000 | 2024-05-28 1:12PM EDT | 5,330.00 | 57.10 | 46.40 | 47.10 | 0.00 | - | 2 | 1 | 9.75% |
| SPXW240626C05340000 | 2024-05-28 10:19AM EDT | 5,340.00 | 52.40 | 41.20 | 42.10 | 0.00 | - | 1 | 3 | 9.60% |
| SPXW240626C05350000 | 2024-05-28 2:32PM EDT | 5,350.00 | 40.03 | 37.20 | 37.90 | 0.00 | - | 4 | 808 | 9.55% |
| SPXW240626C05360000 | 2024-05-28 12:15PM EDT | 5,360.00 | 43.80 | 32.70 | 33.50 | 0.00 | - | 1 | 3 | 9.41% |
| SPXW240626C05370000 | 2024-05-23 12:47PM EDT | 5,370.00 | 42.19 | 29.20 | 29.80 | 0.00 | - | - | 13 | 9.34% |
| SPXW240626C05375000 | 2024-05-24 9:42AM EDT | 5,375.00 | 30.72 | 27.20 | 27.90 | 0.00 | - | 20 | 25 | 9.28% |
| SPXW240626C05380000 | 2024-05-23 12:22PM EDT | 5,380.00 | 41.20 | 25.50 | 26.20 | 0.00 | - | - | 22 | 9.24% |
| SPXW240626C05390000 | 2024-05-28 12:53PM EDT | 5,390.00 | 30.60 | 22.30 | 23.00 | 0.00 | - | 2 | 96 | 9.16% |
| SPXW240626C05400000 | 2024-05-28 3:48PM EDT | 5,400.00 | 22.59 | 19.30 | 20.00 | 0.00 | - | 171 | 1,305 | 9.07% |
| SPXW240626C05410000 | 2024-05-28 3:14PM EDT | 5,410.00 | 19.17 | 16.90 | 17.50 | 0.00 | - | 20 | 2 | 9.03% |
| SPXW240626C05425000 | 2024-05-28 3:04PM EDT | 5,425.00 | 15.00 | 13.40 | 13.90 | 0.00 | - | 62 | 1 | 8.89% |
| SPXW240626C05450000 | 2024-05-28 2:45PM EDT | 5,450.00 | 9.73 | 8.90 | 9.30 | 0.00 | - | 48 | 32 | 8.73% |
| SPXW240626C05500000 | 2024-05-28 1:55PM EDT | 5,500.00 | 4.90 | 3.60 | 3.90 | 0.00 | - | 45 | 31 | 8.55% |
| SPXW240626C05550000 | 2024-05-28 3:55PM EDT | 5,550.00 | 1.86 | 1.40 | 1.65 | 0.00 | - | 1 | 2 | 8.61% |
| SPXW240626C05600000 | 2024-05-28 3:55PM EDT | 5,600.00 | 0.87 | 0.65 | 0.85 | 0.00 | - | 6 | 122 | 9.02% |
| SPXW240626C05700000 | 2024-05-24 12:34PM EDT | 5,700.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 1 | 10 | 10.60% |
| SPXW240626C05800000 | 2024-05-14 11:32PM EDT | 5,800.00 | 0.49 | 0.15 | 0.35 | 0.00 | - | 2 | 3 | 12.46% |
| SPXW240626C06200000 | 2024-05-21 11:14AM EDT | 6,200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 18.87% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P02400000 | 2024-05-24 9:38AM EDT | 2,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 83.01% |
| SPXW240626P02600000 | 2024-05-23 12:47PM EDT | 2,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 75.00% |
| SPXW240626P03000000 | 2024-05-24 3:34PM EDT | 3,000.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 64.70% |
| SPXW240626P03400000 | 2024-05-14 12:14PM EDT | 3,400.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 54.05% |
| SPXW240626P03600000 | 2024-05-24 9:38AM EDT | 3,600.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 128 | 50.02% |
| SPXW240626P03800000 | 2024-05-28 1:57PM EDT | 3,800.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 12 | 7 | 45.30% |
| SPXW240626P04000000 | 2024-05-24 9:55AM EDT | 4,000.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 1 | 6 | 40.34% |
| SPXW240626P04100000 | 2024-05-24 11:10AM EDT | 4,100.00 | 1.14 | 1.10 | 1.30 | 0.00 | - | 1 | 55 | 37.90% |
| SPXW240626P04200000 | 2024-05-24 3:34PM EDT | 4,200.00 | 1.17 | 1.35 | 1.55 | 0.00 | - | 111 | 288 | 35.49% |
| SPXW240626P04250000 | 2024-05-28 2:24PM EDT | 4,250.00 | 1.35 | 1.50 | 1.70 | 0.00 | - | 745 | 517 | 34.30% |
| SPXW240626P04300000 | 2024-05-28 10:01AM EDT | 4,300.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 1 | 24 | 33.06% |
| SPXW240626P04350000 | 2024-05-28 9:35AM EDT | 4,350.00 | 1.30 | 1.85 | 2.00 | 0.00 | - | 56 | 59 | 31.79% |
| SPXW240626P04400000 | 2024-05-28 2:32PM EDT | 4,400.00 | 1.82 | 2.05 | 2.25 | 0.00 | - | 5 | 4 | 30.68% |
| SPXW240626P04450000 | 2024-05-24 9:55AM EDT | 4,450.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 1 | 128 | 29.42% |
| SPXW240626P04500000 | 2024-05-29 12:19AM EDT | 4,500.00 | 2.30 | 2.55 | 2.75 | +0.10 | +4.55% | 1 | 35 | 28.27% |
| SPXW240626P04550000 | 2024-05-28 3:14PM EDT | 4,550.00 | 2.45 | 2.85 | 3.10 | 0.00 | - | 2 | 18 | 27.13% |
| SPXW240626P04600000 | 2024-05-28 3:39PM EDT | 4,600.00 | 2.70 | 3.20 | 3.50 | 0.00 | - | 71 | 62 | 25.97% |
| SPXW240626P04650000 | 2024-05-23 2:23PM EDT | 4,650.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 5 | 54 | 24.74% |
| SPXW240626P04700000 | 2024-05-24 3:53PM EDT | 4,700.00 | 3.20 | 4.10 | 4.40 | 0.00 | - | 2 | 34 | 23.53% |
| SPXW240626P04750000 | 2024-05-28 3:05PM EDT | 4,750.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 2 | 55 | 22.41% |
| SPXW240626P04800000 | 2024-05-23 2:23PM EDT | 4,800.00 | 6.30 | 5.70 | 5.90 | 0.00 | - | 17 | 55 | 21.25% |
| SPXW240626P04850000 | 2024-05-28 11:12AM EDT | 4,850.00 | 4.90 | 6.70 | 7.00 | 0.00 | - | 5 | 89 | 20.16% |
| SPXW240626P04900000 | 2024-05-28 3:55PM EDT | 4,900.00 | 6.20 | 8.00 | 8.30 | 0.00 | - | 143 | 198 | 19.03% |
| SPXW240626P04950000 | 2024-05-28 4:06PM EDT | 4,950.00 | 7.20 | 9.80 | 10.10 | 0.00 | - | 15 | 13 | 17.96% |
| SPXW240626P05000000 | 2024-05-28 3:55PM EDT | 5,000.00 | 9.16 | 12.20 | 12.50 | 0.00 | - | 48 | 11 | 16.91% |
| SPXW240626P05025000 | 2024-05-28 3:55PM EDT | 5,025.00 | 10.30 | 13.70 | 14.00 | 0.00 | - | 1 | 28 | 16.39% |
| SPXW240626P05050000 | 2024-05-28 3:55PM EDT | 5,050.00 | 11.60 | 15.30 | 15.80 | 0.00 | - | 4 | 251 | 15.90% |
| SPXW240626P05060000 | 2024-05-28 6:22AM EDT | 5,060.00 | 10.75 | 16.00 | 16.50 | 0.00 | - | 1 | 0 | 15.67% |
| SPXW240626P05070000 | 2024-05-28 3:55PM EDT | 5,070.00 | 12.80 | 16.90 | 17.40 | 0.00 | - | 1 | 0 | 15.49% |
| SPXW240626P05075000 | 2024-05-24 11:07AM EDT | 5,075.00 | 12.62 | 17.30 | 17.80 | 0.00 | - | 1 | 14 | 15.38% |
| SPXW240626P05080000 | 2024-05-24 9:33AM EDT | 5,080.00 | 16.20 | 17.60 | 18.20 | 0.00 | - | 1 | 1 | 15.27% |
| SPXW240626P05100000 | 2024-05-28 3:55PM EDT | 5,100.00 | 15.00 | 19.70 | 20.30 | 0.00 | - | 4 | 24 | 14.91% |
| SPXW240626P05110000 | 2024-05-28 3:03PM EDT | 5,110.00 | 17.40 | 20.70 | 21.30 | 0.00 | - | 16 | 0 | 14.69% |
| SPXW240626P05120000 | 2024-05-28 12:15PM EDT | 5,120.00 | 15.25 | 21.80 | 22.40 | 0.00 | - | 10 | 19 | 14.49% |
| SPXW240626P05125000 | 2024-05-28 3:55PM EDT | 5,125.00 | 17.20 | 22.40 | 23.00 | 0.00 | - | 11 | 45 | 14.39% |
| SPXW240626P05130000 | 2024-05-23 1:56PM EDT | 5,130.00 | 23.78 | 23.10 | 23.70 | 0.00 | - | 14 | 27 | 14.31% |
| SPXW240626P05140000 | 2024-05-28 2:52PM EDT | 5,140.00 | 22.23 | 24.50 | 25.10 | 0.00 | - | 1 | 32 | 14.14% |
| SPXW240626P05150000 | 2024-05-29 12:12AM EDT | 5,150.00 | 22.80 | 25.80 | 26.50 | +2.90 | +14.57% | 39 | 52 | 13.94% |
| SPXW240626P05160000 | 2024-05-28 3:04PM EDT | 5,160.00 | 23.00 | 27.40 | 28.00 | 0.00 | - | 18 | 11 | 13.75% |
| SPXW240626P05170000 | 2024-05-28 1:07PM EDT | 5,170.00 | 21.35 | 29.00 | 29.70 | 0.00 | - | 1 | 4 | 13.58% |
| SPXW240626P05175000 | 2024-05-28 3:09PM EDT | 5,175.00 | 25.01 | 29.90 | 30.50 | 0.00 | - | 420 | 54 | 13.48% |
| SPXW240626P05180000 | 2024-05-28 3:55PM EDT | 5,180.00 | 23.90 | 30.80 | 31.40 | 0.00 | - | 1 | 59 | 13.39% |
| SPXW240626P05190000 | 2024-05-28 3:14PM EDT | 5,190.00 | 27.62 | 32.90 | 33.60 | 0.00 | - | 20 | 82 | 13.28% |
| SPXW240626P05200000 | 2024-05-28 3:55PM EDT | 5,200.00 | 27.00 | 34.90 | 35.60 | 0.00 | - | 24 | 473 | 13.09% |
| SPXW240626P05210000 | 2024-05-23 10:56AM EDT | 5,210.00 | 30.70 | 36.80 | 37.50 | 0.00 | - | 1 | 13 | 12.87% |
| SPXW240626P05220000 | 2024-05-28 1:49PM EDT | 5,220.00 | 30.10 | 39.10 | 39.80 | 0.00 | - | 95 | 5 | 12.69% |
| SPXW240626P05225000 | 2024-05-28 2:04PM EDT | 5,225.00 | 31.90 | 40.30 | 41.10 | 0.00 | - | 36 | 117 | 12.63% |
| SPXW240626P05230000 | 2024-05-28 1:07PM EDT | 5,230.00 | 31.35 | 41.80 | 42.60 | 0.00 | - | 1 | 19 | 12.58% |
| SPXW240626P05240000 | 2024-05-28 2:25PM EDT | 5,240.00 | 37.80 | 44.40 | 45.20 | 0.00 | - | 14 | 819 | 12.41% |
| SPXW240626P05250000 | 2024-05-28 3:48PM EDT | 5,250.00 | 39.27 | 47.20 | 48.00 | 0.00 | - | 150 | 165 | 12.24% |
| SPXW240626P05260000 | 2024-05-28 3:20PM EDT | 5,260.00 | 42.53 | 50.10 | 50.90 | 0.00 | - | 8 | 23 | 12.05% |
| SPXW240626P05270000 | 2024-05-28 4:00PM EDT | 5,270.00 | 38.70 | 53.50 | 54.40 | 0.00 | - | 3 | 3 | 11.94% |
| SPXW240626P05275000 | 2024-05-23 2:18PM EDT | 5,275.00 | 60.45 | 55.10 | 55.90 | 0.00 | - | 4 | 14 | 11.83% |
| SPXW240626P05280000 | 2024-05-28 3:47PM EDT | 5,280.00 | 47.66 | 57.30 | 58.10 | 0.00 | - | 3 | 17 | 11.82% |
| SPXW240626P05290000 | 2024-05-23 2:18PM EDT | 5,290.00 | 66.40 | 60.60 | 61.40 | 0.00 | - | - | 3 | 11.61% |
| SPXW240626P05300000 | 2024-05-28 3:36PM EDT | 5,300.00 | 54.17 | 65.20 | 66.00 | 0.00 | - | 53 | 207 | 11.57% |
| SPXW240626P05310000 | 2024-05-28 1:25PM EDT | 5,310.00 | 54.10 | 69.50 | 70.30 | 0.00 | - | 48 | 67 | 11.45% |
| SPXW240626P05320000 | 2024-05-28 9:33AM EDT | 5,320.00 | 54.90 | 72.70 | 75.30 | 0.00 | - | 1 | 55 | 11.40% |
| SPXW240626P05325000 | 2024-05-24 2:52PM EDT | 5,325.00 | 60.90 | 76.50 | 77.30 | 0.00 | - | 3 | 28 | 11.28% |
| SPXW240626P05330000 | 2024-05-28 1:33PM EDT | 5,330.00 | 61.50 | 78.80 | 79.70 | 0.00 | - | 3 | 63 | 11.21% |
| SPXW240626P05340000 | 2024-05-28 1:27PM EDT | 5,340.00 | 66.60 | 82.70 | 85.70 | 0.00 | - | 2 | 9 | 11.26% |
| SPXW240626P05350000 | 2024-05-24 12:53PM EDT | 5,350.00 | 72.70 | 89.70 | 90.50 | 0.00 | - | 3 | 20 | 11.06% |
| SPXW240626P05360000 | 2024-05-28 2:40PM EDT | 5,360.00 | 90.05 | 94.80 | 95.70 | 0.00 | - | 2 | 3 | 10.88% |
| SPXW240626P05375000 | 2024-05-23 12:47PM EDT | 5,375.00 | 84.00 | 105.00 | 105.80 | 0.00 | - | - | 30 | 10.94% |
| SPXW240626P05380000 | 2024-05-23 12:08PM EDT | 5,380.00 | 82.50 | 107.40 | 108.20 | 0.00 | - | - | 15 | 10.76% |
| SPXW240626P05390000 | 2024-05-23 1:00PM EDT | 5,390.00 | 96.30 | 112.90 | 117.30 | 0.00 | - | - | 26 | 11.17% |
| SPXW240626P05400000 | 2024-05-23 12:00PM EDT | 5,400.00 | 93.10 | 119.70 | 123.80 | 0.00 | - | 22 | 7 | 11.06% |
| SPXW240626P05410000 | 2024-05-23 9:41AM EDT | 5,410.00 | 97.20 | 127.30 | 131.70 | 0.00 | - | - | 6 | 11.18% |
| SPXW240626P05425000 | 2024-05-23 9:43AM EDT | 5,425.00 | 105.60 | 138.80 | 143.20 | 0.00 | - | - | 2 | 11.24% |
| SPXW240626P05500000 | 2024-05-17 1:35PM EDT | 5,500.00 | 188.85 | 203.30 | 207.70 | 0.00 | - | 5 | 5 | 12.07% |
© 2024 Yahoo. All rights reserved.