S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:1000.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C01000000 | 2024-05-23 8:49AM EDT | 2024-06-21 | 4,345.73 | 4,354.00 | 4,361.30 | 0.00 | - | 1 | 0 | 324.02% |
| SPXW240628C01000000 | 2024-05-22 12:10PM EDT | 2024-06-28 | 4,318.45 | 4,354.30 | 4,361.60 | 0.00 | - | 26 | 0 | 264.11% |
| SPX240719C01000000 | 2024-06-06 12:01PM EDT | 2024-07-19 | 4,350.16 | 4,355.40 | 4,363.10 | 0.00 | - | 1 | 0 | 199.60% |
| SPX240816C01000000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 4,355.00 | 4,354.40 | 4,363.70 | 0.00 | - | 1 | 0 | 156.26% |
| SPX240920C01000000 | 2024-06-07 3:37PM EDT | 2024-09-20 | 4,351.42 | 4,353.80 | 4,364.80 | 0.00 | - | 24 | 0 | 131.53% |
| SPXW240930C01000000 | 2024-05-07 2:37PM EDT | 2024-09-30 | 4,175.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018C01000000 | 2024-05-20 11:39AM EDT | 2024-10-18 | 4,326.19 | 4,355.90 | 4,365.30 | 0.00 | - | - | 0 | 118.19% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 4,044.92 | 4,299.00 | 4,315.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241220C01000000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 4,349.90 | 4,355.30 | 4,365.50 | 0.00 | - | 100 | 0 | 97.49% |
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 2024-12-31 | 4,176.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C01000000 | 2024-06-05 2:18PM EDT | 2025-01-17 | 4,345.33 | 4,358.60 | 4,367.50 | 0.00 | - | 3 | 0 | 83.44% |
| SPX250321C01000000 | 2024-06-06 3:32PM EDT | 2025-03-21 | 4,355.30 | 4,344.00 | 4,378.30 | 0.00 | - | - | 0 | 60.72% |
| SPX250620C01000000 | 2024-04-29 1:52PM EDT | 2025-06-20 | 4,112.00 | 4,249.00 | 4,271.00 | 0.00 | - | - | 2 | 0.00% |
| SPX251219C01000000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 4,050.77 | 4,263.80 | 4,340.80 | 0.00 | - | 2 | 102 | 0.00% |
| SPX261218C01000000 | 2023-12-21 2:13PM EDT | 2026-12-18 | 3,676.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P01000000 | 2024-05-23 8:49AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 260.94% |
| SPXW240628P01000000 | 2024-04-30 3:11PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| SPXW240719P01000000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 16 | 144.53% |
| SPX240816P01000000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 110.16% |
| SPX240920P01000000 | 2024-06-10 12:18PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 89.45% |
| SPXW240930P01000000 | 2024-05-23 1:56PM EDT | 2024-09-30 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 87.70% |
| SPX241018P01000000 | 2024-05-28 2:40PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 0 | 81.35% |
| SPX241115P01000000 | 2024-06-05 3:16PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 75.29% |
| SPX241220P01000000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 100 | 0 | 70.95% |
| SPXW241231P01000000 | 2024-06-05 9:30AM EDT | 2024-12-31 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 0 | 69.73% |
| SPX250117P01000000 | 2024-06-10 4:02PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 0 | 69.17% |
| SPX250221P01000000 | 2024-06-04 3:50PM EDT | 2025-02-21 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 0 | 65.82% |
| SPX250321P01000000 | 2024-06-06 3:32PM EDT | 2025-03-21 | 0.50 | 0.35 | 0.55 | 0.00 | - | 100 | 0 | 63.11% |
| SPX250417P01000000 | 2024-05-22 9:51AM EDT | 2025-04-17 | 0.75 | 0.35 | 0.90 | 0.00 | - | 2 | 0 | 62.09% |
| SPX250516P01000000 | 2024-05-23 3:17PM EDT | 2025-05-16 | 0.95 | 0.55 | 1.00 | 0.00 | - | 9 | 0 | 60.56% |
| SPX250620P01000000 | 2024-05-29 9:46AM EDT | 2025-06-20 | 1.20 | 0.70 | 1.05 | 0.00 | - | 1 | 0 | 58.33% |
| SPX251219P01000000 | 2024-06-10 12:55PM EDT | 2025-12-19 | 1.60 | 1.40 | 2.15 | 0.00 | - | 1 | 0 | 51.36% |
| SPX261218P01000000 | 2024-05-20 2:10PM EDT | 2026-12-18 | 3.60 | 1.85 | 3.90 | 0.00 | - | 5 | 0 | 43.67% |
© 2024 Yahoo. All rights reserved.