S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:2700.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02700000 | 2024-03-18 2:41PM EDT | 2024-06-21 | 2,488.10 | 2,315.10 | 2,358.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2024-09-30 | 1,770.20 | 1,735.10 | 1,748.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX250117C02700000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 2,538.38 | 2,717.70 | 2,725.60 | 0.00 | - | - | 4 | 61.22% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02700000 | 2024-04-11 12:29PM EDT | 2025-03-21 | 2,565.06 | 2,589.10 | 2,609.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPX271217C02700000 | 2022-11-30 4:54PM EDT | 2027-12-17 | 1,797.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2028-12-15 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02700000 | 2024-06-05 2:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 8,195 | 104.30% |
| SPXW240628P02700000 | 2024-06-07 11:38AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 554 | 86.72% |
| SPXW240719P02700000 | 2024-05-23 3:56PM EDT | 2024-07-19 | 0.40 | 0.10 | 0.20 | 0.00 | - | 17 | 39 | 64.75% |
| SPXW240731P02700000 | 2024-06-07 3:00PM EDT | 2024-07-31 | 0.23 | 0.15 | 0.30 | 0.00 | - | 60 | 777 | 58.64% |
| SPXW240816P02700000 | 2024-05-22 12:54PM EDT | 2024-08-16 | 0.70 | 0.40 | 0.45 | 0.00 | - | 7 | 32 | 54.15% |
| SPXW240830P02700000 | 2024-06-10 10:17AM EDT | 2024-08-30 | 0.63 | 0.55 | 0.65 | +0.04 | +6.78% | 20 | 410 | 50.90% |
| SPX240920P02700000 | 2024-06-10 1:08PM EDT | 2024-09-20 | 1.00 | 0.85 | 1.00 | +0.05 | +5.26% | 1,000 | 9,516 | 47.74% |
| SPXW240930P02700000 | 2024-06-07 2:51PM EDT | 2024-09-30 | 1.10 | 1.05 | 1.15 | 0.00 | - | 61 | 68 | 46.24% |
| SPX241018P02700000 | 2024-06-10 10:28AM EDT | 2024-10-18 | 1.50 | 1.40 | 1.55 | -0.10 | -6.25% | 10 | 0 | 44.33% |
| SPXW241031P02700000 | 2024-06-03 12:07PM EDT | 2024-10-31 | 2.37 | 1.65 | 1.80 | 0.00 | - | 1 | 266 | 42.99% |
| SPX241115P02700000 | 2024-06-05 2:29PM EDT | 2024-11-15 | 2.60 | 2.20 | 2.35 | 0.00 | - | 25 | 1,528 | 42.18% |
| SPXW241129P02700000 | 2024-06-10 11:52AM EDT | 2024-11-29 | 2.79 | 2.65 | 2.80 | +0.04 | +1.45% | 5 | 67 | 41.28% |
| SPX241220P02700000 | 2024-06-07 11:24AM EDT | 2024-12-20 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 9,504 | 40.35% |
| SPXW241231P02700000 | 2024-06-03 8:32AM EDT | 2024-12-31 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 39.65% |
| SPX250117P02700000 | 2024-06-04 8:04AM EDT | 2025-01-17 | 5.56 | 4.40 | 4.70 | 0.00 | - | 5 | 9,633 | 38.92% |
| SPX250221P02700000 | 2024-05-22 10:24AM EDT | 2025-02-21 | 6.57 | 5.80 | 6.10 | 0.00 | - | 1 | 4 | 37.48% |
| SPX250321P02700000 | 2024-05-22 10:24AM EDT | 2025-03-21 | 7.80 | 6.90 | 7.10 | 0.00 | - | 1 | 644 | 36.36% |
| SPXW250331P02700000 | 2024-06-10 10:23AM EDT | 2025-03-31 | 7.50 | 7.20 | 7.40 | -0.15 | -1.96% | 20 | 13 | 35.96% |
| SPX250417P02700000 | 2024-06-03 11:56AM EDT | 2025-04-17 | 9.25 | 7.80 | 8.10 | 0.00 | - | 3 | 0 | 35.43% |
| SPX250516P02700000 | 2024-05-10 3:18PM EDT | 2025-05-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPX250620P02700000 | 2024-06-10 3:26PM EDT | 2025-06-20 | 10.20 | 10.00 | 10.20 | -0.08 | -0.78% | 1 | 0 | 33.42% |
| SPX251219P02700000 | 2024-06-10 11:04AM EDT | 2025-12-19 | 16.70 | 16.20 | 16.70 | -2.60 | -13.47% | 6 | 54 | 29.75% |
| SPX271217P02700000 | 2024-05-28 2:21PM EDT | 2027-12-17 | 45.10 | 39.20 | 42.50 | 0.00 | - | 1 | 278 | 23.50% |
| SPX281215P02700000 | 2023-11-27 11:56AM EDT | 2028-12-15 | 100.50 | 71.10 | 147.30 | 0.00 | - | 56 | 2 | 28.72% |
© 2024 Yahoo. All rights reserved.