S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Strike:3300.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03300000 | 2024-05-20 2:45PM EDT | 2024-06-21 | 2,025.73 | 2,059.10 | 2,065.20 | 0.00 | - | 1 | 787 | 121.54% |
| SPXW240628C03300000 | 2024-05-16 3:34PM EDT | 2024-06-28 | 2,021.09 | 2,058.30 | 2,072.80 | 0.00 | - | - | 1 | 104.83% |
| SPX240719C03300000 | 2024-05-22 2:31PM EDT | 2024-07-19 | 2,014.58 | 2,071.90 | 2,079.60 | 0.00 | - | - | 1 | 83.14% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 2024-07-31 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816C03300000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 2,047.24 | 2,078.00 | 2,091.10 | 0.00 | - | - | 1 | 68.90% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 2024-09-20 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 2024-09-30 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 2024-10-18 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03300000 | 2024-05-29 4:02PM EDT | 2024-12-20 | 2,049.00 | 2,133.30 | 2,138.60 | 0.00 | - | 2 | 65 | 52.58% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 2025-01-17 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 2,041.50 | 2,161.60 | 2,208.10 | 0.00 | - | 50 | 56 | 37.81% |
| SPX261218C03300000 | 2022-12-15 12:03PM EDT | 2026-12-18 | 1,193.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 2027-12-17 | 1,217.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P03300000 | 2024-05-31 4:10PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 560 | 116.02% |
| SPX240621P03300000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25,663 | 78.52% |
| SPXW240628P03300000 | 2024-06-10 9:54AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 465 | 65.53% |
| SPXW240719P03300000 | 2024-06-07 4:03PM EDT | 2024-07-19 | 0.40 | 0.35 | 0.45 | 0.00 | - | 6 | 0 | 50.73% |
| SPXW240731P03300000 | 2024-06-10 11:51AM EDT | 2024-07-31 | 0.62 | 0.55 | 0.70 | +0.02 | +3.33% | 202 | 462 | 46.94% |
| SPXW240816P03300000 | 2024-06-06 3:05PM EDT | 2024-08-16 | 1.35 | 1.00 | 1.15 | 0.00 | - | 7 | 0 | 43.21% |
| SPXW240830P03300000 | 2024-06-10 2:27PM EDT | 2024-08-30 | 1.52 | 1.45 | 1.60 | -0.08 | -5.00% | 5 | 2,519 | 40.82% |
| SPX240920P03300000 | 2024-06-10 2:19PM EDT | 2024-09-20 | 2.25 | 2.20 | 2.35 | -0.10 | -4.26% | 10 | 5,243 | 38.11% |
| SPXW240930P03300000 | 2024-06-06 2:23PM EDT | 2024-09-30 | 2.89 | 2.55 | 2.65 | 0.00 | - | 3 | 141 | 36.93% |
| SPXW241018P03300000 | 2024-06-10 9:50AM EDT | 2024-10-18 | 3.70 | 3.40 | 3.60 | -1.70 | -31.48% | 1 | 84 | 35.68% |
| SPXW241031P03300000 | 2024-06-10 1:34PM EDT | 2024-10-31 | 4.10 | 3.90 | 4.10 | +0.05 | +1.23% | 33 | 317 | 34.62% |
| SPX241115P03300000 | 2024-06-10 11:52AM EDT | 2024-11-15 | 5.16 | 5.00 | 5.30 | -1.44 | -21.82% | 4 | 1,273 | 34.15% |
| SPX241220P03300000 | 2024-06-10 1:38PM EDT | 2024-12-20 | 7.60 | 7.30 | 7.60 | +0.20 | +2.70% | 2 | 19,585 | 32.61% |
| SPXW241231P03300000 | 2024-05-31 12:00PM EDT | 2024-12-31 | 10.70 | 7.90 | 8.10 | 0.00 | - | 8 | 121 | 32.03% |
| SPX250117P03300000 | 2024-06-10 3:30PM EDT | 2025-01-17 | 8.97 | 9.00 | 9.30 | -0.09 | -0.99% | 40 | 10,098 | 31.46% |
| SPX250221P03300000 | 2024-06-03 2:17PM EDT | 2025-02-21 | 13.36 | 11.20 | 11.50 | 0.00 | - | 6 | 189 | 30.28% |
| SPX250321P03300000 | 2024-05-16 4:00PM EDT | 2025-03-21 | 15.10 | 13.10 | 13.30 | 0.00 | - | 588 | 3,474 | 29.47% |
| SPXW250331P03300000 | 2024-06-03 9:21PM EDT | 2025-03-31 | 15.20 | 13.70 | 14.00 | 0.00 | - | 5 | 6 | 29.23% |
| SPX250417P03300000 | 2024-06-05 12:38PM EDT | 2025-04-17 | 15.78 | 14.60 | 15.10 | 0.00 | - | 2 | 345 | 28.81% |
| SPX250516P03300000 | 2024-05-23 3:52PM EDT | 2025-05-16 | 20.20 | 16.30 | 16.70 | 0.00 | - | 15 | 16 | 28.06% |
| SPX250620P03300000 | 2024-06-03 3:33PM EDT | 2025-06-20 | 21.20 | 18.30 | 18.70 | 0.00 | - | 8 | 1,655 | 27.29% |
| SPX251219P03300000 | 2024-06-10 1:29PM EDT | 2025-12-19 | 30.50 | 29.90 | 30.50 | -0.20 | -0.65% | 1 | 6,738 | 24.70% |
| SPX261218P03300000 | 2024-05-29 2:11PM EDT | 2026-12-18 | 55.87 | 49.30 | 52.20 | 0.00 | - | 200 | 1,591 | 21.73% |
| SPX271217P03300000 | 2024-06-03 9:35AM EDT | 2027-12-17 | 79.40 | 69.70 | 76.20 | 0.00 | - | 4 | 714 | 20.29% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 23.04% |
| SPX291221P03300000 | 2024-01-03 11:58AM EDT | 2029-12-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.