S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:3200.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C03200000 | 2024-06-07 2:07PM EDT | 2024-06-14 | 2,153.54 | 2,160.50 | 2,171.60 | 0.00 | - | 1 | 0 | 227.42% |
| SPX240621C03200000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 2,123.90 | 2,165.20 | 2,172.50 | 0.00 | - | 1 | 0 | 146.01% |
| SPXW240628C03200000 | 2024-05-16 3:34PM EDT | 2024-06-28 | 2,120.39 | 2,168.00 | 2,175.30 | 0.00 | - | 1 | 0 | 119.68% |
| SPXW240719C03200000 | 2024-05-16 10:11AM EDT | 2024-07-19 | 2,133.38 | 2,176.80 | 2,184.10 | 0.00 | - | 2 | 0 | 90.23% |
| SPX240816C03200000 | 2024-05-30 1:37PM EDT | 2024-08-16 | 2,088.09 | 2,186.10 | 2,194.80 | 0.00 | - | 1 | 0 | 74.67% |
| SPX240920C03200000 | 2023-08-21 11:31AM EDT | 2024-09-20 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 2024-09-30 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 2024-10-18 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241115C03200000 | 2024-05-30 1:37PM EDT | 2024-11-15 | 2,124.11 | 2,222.00 | 2,230.80 | 0.00 | - | 1 | 0 | 58.45% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 2024-12-20 | 2,145.60 | 2,009.40 | 2,017.20 | 0.00 | - | 50 | 316 | 0.00% |
| SPX250117C03200000 | 2024-06-05 11:37AM EDT | 2025-01-17 | 2,217.69 | 2,247.50 | 2,256.30 | 0.00 | - | 1 | 0 | 54.02% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 2025-04-17 | 1,988.28 | 2,199.90 | 2,253.30 | 0.00 | - | - | 1 | 45.73% |
| SPX251219C03200000 | 2024-05-14 11:11AM EDT | 2025-12-19 | 2,225.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX261218C03200000 | 2023-02-27 11:52AM EDT | 2026-12-18 | 1,309.05 | 1,244.30 | 1,309.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 2027-12-17 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P03200000 | 2024-05-31 10:24AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 0 | 275.00% |
| SPXW240612P03200000 | 2024-05-30 2:34PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 194.53% |
| SPXW240613P03200000 | 2024-05-31 3:49PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 158.59% |
| SPXW240614P03200000 | 2024-06-03 3:38PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 137.50% |
| SPXW240617P03200000 | 2024-06-07 12:59PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 0 | 103.91% |
| SPXW240618P03200000 | 2024-06-07 11:24AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 0 | 97.27% |
| SPXW240620P03200000 | 2024-05-31 12:09PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 87.11% |
| SPX240621P03200000 | 2024-06-05 2:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 82.81% |
| SPXW240624P03200000 | 2024-06-10 10:12AM EDT | 2024-06-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 76.95% |
| SPXW240625P03200000 | 2024-05-17 1:51PM EDT | 2024-06-25 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 76.56% |
| SPXW240627P03200000 | 2024-05-22 12:46PM EDT | 2024-06-27 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 0 | 69.92% |
| SPXW240628P03200000 | 2024-06-06 3:07PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 19 | 0 | 67.97% |
| SPXW240701P03200000 | 2024-06-05 10:23AM EDT | 2024-07-01 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 64.75% |
| SPXW240703P03200000 | 2024-06-10 3:40PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 61.91% |
| SPXW240705P03200000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 60.64% |
| SPXW240710P03200000 | 2024-05-29 9:41AM EDT | 2024-07-10 | 0.48 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 57.13% |
| SPXW240712P03200000 | 2024-06-07 11:29AM EDT | 2024-07-12 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 57.18% |
| SPXW240717P03200000 | 2024-06-03 4:03PM EDT | 2024-07-17 | 0.46 | 0.20 | 0.40 | 0.00 | - | - | 0 | 54.49% |
| SPX240719P03200000 | 2024-06-05 4:01PM EDT | 2024-07-19 | 0.42 | 0.25 | 0.40 | 0.00 | - | 37 | 0 | 53.47% |
| SPXW240726P03200000 | 2024-06-10 1:14PM EDT | 2024-07-26 | 0.42 | 0.35 | 0.50 | 0.00 | - | 10 | 0 | 50.42% |
| SPXW240731P03200000 | 2024-06-07 12:24PM EDT | 2024-07-31 | 0.47 | 0.45 | 0.60 | 0.00 | - | 9 | 0 | 49.46% |
| SPXW240802P03200000 | 2024-06-07 1:12PM EDT | 2024-08-02 | 0.50 | 0.45 | 0.65 | 0.00 | - | 2 | 0 | 48.90% |
| SPXW240816P03200000 | 2024-06-07 10:20AM EDT | 2024-08-16 | 0.95 | 0.80 | 0.95 | 0.00 | - | 10 | 0 | 45.20% |
| SPXW240830P03200000 | 2024-06-10 2:40PM EDT | 2024-08-30 | 1.30 | 1.25 | 1.40 | 0.00 | - | 2 | 0 | 42.85% |
| SPXW240920P03200000 | 2024-06-10 1:05PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.15 | 0.00 | - | 24 | 0 | 40.11% |
| SPXW240930P03200000 | 2024-06-06 2:23PM EDT | 2024-09-30 | 2.52 | 2.20 | 2.45 | 0.00 | - | 3 | 0 | 38.89% |
| SPXW241018P03200000 | 2024-06-10 10:06AM EDT | 2024-10-18 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 0 | 37.32% |
| SPXW241031P03200000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 4.65 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 36.26% |
| SPX241115P03200000 | 2024-06-09 8:26PM EDT | 2024-11-15 | 4.60 | 4.40 | 4.70 | 0.00 | - | 1 | 0 | 35.63% |
| SPXW241129P03200000 | 2024-06-10 1:35PM EDT | 2024-11-29 | 5.34 | 5.10 | 5.50 | 0.00 | - | 3 | 0 | 34.91% |
| SPX241220P03200000 | 2024-06-10 4:13PM EDT | 2024-12-20 | 6.70 | 6.50 | 6.70 | 0.00 | - | 264 | 0 | 33.91% |
| SPXW241231P03200000 | 2024-06-05 12:19PM EDT | 2024-12-31 | 7.69 | 7.00 | 7.40 | 0.00 | - | 2 | 0 | 33.48% |
| SPX250117P03200000 | 2024-06-05 12:17PM EDT | 2025-01-17 | 8.80 | 8.00 | 8.40 | 0.00 | - | 2 | 0 | 32.79% |
| SPX250221P03200000 | 2024-05-31 3:41PM EDT | 2025-02-21 | 12.40 | 10.00 | 10.40 | 0.00 | - | 362 | 0 | 31.52% |
| SPX250321P03200000 | 2024-06-07 12:24PM EDT | 2025-03-21 | 11.83 | 11.80 | 12.10 | 0.00 | - | 1 | 0 | 30.69% |
| SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 2025-03-31 | 20.80 | 14.90 | 15.20 | 0.00 | - | 10 | 5 | 31.37% |
| SPX250417P03200000 | 2024-05-23 9:49AM EDT | 2025-04-17 | 15.50 | 13.00 | 13.90 | 0.00 | - | 48 | 0 | 30.03% |
| SPX250516P03200000 | 2024-05-29 9:45AM EDT | 2025-05-16 | 18.76 | 14.70 | 15.30 | 0.00 | - | 2 | 0 | 29.21% |
| SPX250620P03200000 | 2024-06-03 2:55PM EDT | 2025-06-20 | 19.20 | 16.50 | 17.00 | 0.00 | - | 10 | 0 | 28.34% |
| SPX251219P03200000 | 2024-06-07 3:36PM EDT | 2025-12-19 | 27.30 | 26.50 | 27.60 | 0.00 | - | 10 | 0 | 25.53% |
| SPX261218P03200000 | 2024-05-30 11:15AM EDT | 2026-12-18 | 52.10 | 43.60 | 47.70 | 0.00 | - | 105 | 0 | 22.40% |
| SPX271217P03200000 | 2024-06-07 3:11PM EDT | 2027-12-17 | 68.20 | 61.90 | 71.70 | 0.00 | - | 10 | 0 | 21.00% |
| SPX281215P03200000 | 2023-12-11 10:34AM EDT | 2028-12-15 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 2029-12-21 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 21.50% |
© 2024 Yahoo. All rights reserved.