S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:3350.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03350000 | 2024-02-05 12:21PM EDT | 2024-06-21 | 1,630.00 | 1,804.70 | 1,813.10 | 0.00 | - | 4 | 37 | 0.00% |
| SPXW240628C03350000 | 2023-09-20 3:19PM EDT | 2024-06-28 | 1,203.78 | 1,005.60 | 1,013.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C03350000 | 2023-12-22 2:02PM EDT | 2024-09-20 | 1,519.64 | 1,590.10 | 1,635.60 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240930C03350000 | 2023-11-02 10:50AM EDT | 2024-09-30 | 1,104.00 | 1,366.60 | 1,373.70 | 0.00 | - | - | 8 | 0.00% |
| SPX241115C03350000 | 2023-11-30 4:42PM EDT | 2024-11-15 | 1,349.67 | 1,521.40 | 1,562.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 2024-12-20 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03350000 | 2024-06-07 10:09AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13,531 | 76.17% |
| SPXW240628P03350000 | 2024-06-03 3:03PM EDT | 2024-06-28 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 6,614 | 63.67% |
| SPXW240719P03350000 | 2024-06-07 9:54AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.45 | 0.00 | - | 59 | 352 | 49.81% |
| SPXW240816P03350000 | 2024-06-06 2:58PM EDT | 2024-08-16 | 1.40 | 1.05 | 1.20 | 0.00 | - | 2 | 47 | 42.18% |
| SPXW240920P03350000 | 2024-06-07 10:05AM EDT | 2024-09-20 | 2.55 | 2.35 | 2.45 | 0.00 | - | 1 | 202 | 37.23% |
| SPXW240930P03350000 | 2024-06-10 1:21PM EDT | 2024-09-30 | 2.85 | 2.70 | 2.80 | -0.85 | -22.97% | 5 | 274 | 36.15% |
| SPXW241018P03350000 | 2024-06-10 10:05AM EDT | 2024-10-18 | 3.90 | 3.50 | 3.70 | -1.80 | -31.58% | 1 | 2 | 34.81% |
| SPX241115P03350000 | 2024-06-10 1:35PM EDT | 2024-11-15 | 5.60 | 5.30 | 5.50 | -2.16 | -27.84% | 2 | 449 | 33.38% |
| SPX241220P03350000 | 2024-06-03 3:34PM EDT | 2024-12-20 | 9.40 | 7.70 | 7.90 | 0.00 | - | 2 | 0 | 31.90% |
| SPXW241231P03350000 | 2024-06-07 9:53AM EDT | 2024-12-31 | 8.60 | 8.30 | 8.50 | 0.00 | - | 90 | 0 | 31.39% |
| SPX250117P03350000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 11.25 | 9.40 | 9.70 | 0.00 | - | 2 | 1,197 | 30.81% |
| SPX250221P03350000 | 2024-05-29 11:14AM EDT | 2025-02-21 | 15.15 | 11.70 | 12.10 | 0.00 | - | 28 | 326 | 29.71% |
| SPX250321P03350000 | 2024-06-04 10:22AM EDT | 2025-03-21 | 16.05 | 13.60 | 13.90 | 0.00 | - | 1 | 149 | 28.90% |
| SPXW250331P03350000 | 2024-06-05 3:57PM EDT | 2025-03-31 | 15.10 | 14.30 | 14.60 | 0.00 | - | 1 | 2 | 28.66% |
| SPX250417P03350000 | 2024-04-04 3:00PM EDT | 2025-04-17 | 30.50 | 20.70 | 21.40 | 0.00 | - | 2 | 2 | 29.92% |
| SPX250516P03350000 | 2024-05-29 12:30PM EDT | 2025-05-16 | 21.20 | 17.10 | 17.50 | 0.00 | - | 1 | 2 | 27.55% |
| SPX250620P03350000 | 2024-06-05 3:46PM EDT | 2025-06-20 | 20.30 | 19.10 | 19.50 | 0.00 | - | 175 | 575 | 26.77% |
| SPX251219P03350000 | 2024-06-07 11:25AM EDT | 2025-12-19 | 32.30 | 31.40 | 31.90 | 0.00 | - | 1 | 30 | 24.29% |
© 2024 Yahoo. All rights reserved.