S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:3700.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03700000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1,623.08 | 1,661.30 | 1,670.70 | 0.00 | - | 3 | 2,782 | 97.74% |
| SPXW240628C03700000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 1,627.34 | 1,662.30 | 1,676.50 | 0.00 | - | 1 | 3 | 84.01% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 2024-07-19 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPXW240830C03700000 | 2024-04-19 9:36AM EDT | 2024-08-30 | 1,376.50 | 1,644.00 | 1,662.30 | 0.00 | - | 1 | 1 | 31.57% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 2024-09-20 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 2024-09-30 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 2024-10-18 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 2024-11-15 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 2024-12-20 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 31.66% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 2024-12-31 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 2025-01-17 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250321C03700000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,612.46 | 1,669.50 | 1,766.00 | 0.00 | - | 1 | 4 | 38.49% |
| SPX250620C03700000 | 2024-05-20 3:50PM EDT | 2025-06-20 | 1,789.74 | 1,824.80 | 1,848.10 | 0.00 | - | 2 | 401 | 41.02% |
| SPX251219C03700000 | 2024-01-23 10:44AM EDT | 2025-12-19 | 1,445.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,043 | 0.00% |
| SPX261218C03700000 | 2023-10-16 12:37PM EDT | 2026-12-18 | 1,224.69 | 1,290.10 | 1,343.40 | 0.00 | - | 3 | 244 | 0.00% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 2027-12-17 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,991.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P03700000 | 2024-06-07 2:53PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 1,112 | 50.00% |
| SPXW240621P03700000 | 2024-06-07 1:34PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 2,105 | 62.70% |
| SPXW240628P03700000 | 2024-06-10 10:15AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 100 | 1,182 | 52.64% |
| SPXW240705P03700000 | 2024-06-06 1:25PM EDT | 2024-07-05 | 0.40 | 0.20 | 0.40 | 0.00 | - | 11 | 58 | 49.08% |
| SPXW240712P03700000 | 2024-06-07 10:32AM EDT | 2024-07-12 | 0.60 | 0.45 | 0.65 | 0.00 | - | 5 | 25 | 45.69% |
| SPX240719P03700000 | 2024-06-07 4:15PM EDT | 2024-07-19 | 0.70 | 0.65 | 0.95 | 0.00 | - | 757 | 10,870 | 43.19% |
| SPXW240726P03700000 | 2024-06-07 2:13PM EDT | 2024-07-26 | 0.95 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 40.49% |
| SPXW240731P03700000 | 2024-06-10 1:54PM EDT | 2024-07-31 | 1.10 | 1.10 | 1.30 | -0.05 | -4.35% | 283 | 541 | 39.22% |
| SPX240816P03700000 | 2024-06-07 10:40AM EDT | 2024-08-16 | 2.00 | 1.80 | 2.15 | 0.00 | - | 21 | 0 | 36.42% |
| SPXW240830P03700000 | 2024-06-07 10:43AM EDT | 2024-08-30 | 2.64 | 2.60 | 2.85 | -0.11 | -4.00% | 2 | 72 | 34.38% |
| SPX240920P03700000 | 2024-06-10 2:36PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.10 | -0.10 | -2.50% | 413 | 7,992 | 32.24% |
| SPXW240930P03700000 | 2024-06-10 2:29AM EDT | 2024-09-30 | 4.60 | 4.30 | 4.70 | -0.20 | -4.17% | 1 | 0 | 31.38% |
| SPXW241018P03700000 | 2024-06-03 3:00PM EDT | 2024-10-18 | 7.59 | 5.70 | 6.10 | 0.00 | - | 2 | 6 | 30.30% |
| SPXW241031P03700000 | 2024-06-03 2:35PM EDT | 2024-10-31 | 8.60 | 6.50 | 6.90 | 0.00 | - | 28 | 50 | 29.46% |
| SPX241115P03700000 | 2024-06-07 10:53AM EDT | 2024-11-15 | 8.50 | 8.30 | 8.70 | 0.00 | - | 3 | 2,045 | 29.10% |
| SPXW241129P03700000 | 2024-06-10 10:02AM EDT | 2024-11-29 | 10.00 | 9.30 | 9.90 | +0.23 | +2.35% | 30 | 6 | 28.51% |
| SPX241220P03700000 | 2024-06-06 3:56PM EDT | 2024-12-20 | 12.10 | 11.50 | 11.80 | 0.00 | - | 4 | 22,983 | 27.76% |
| SPXW241231P03700000 | 2024-05-16 3:47PM EDT | 2024-12-31 | 14.80 | 12.10 | 12.60 | 0.00 | - | 13 | 176 | 27.32% |
| SPX250117P03700000 | 2024-06-10 12:53PM EDT | 2025-01-17 | 13.95 | 13.70 | 14.10 | -0.50 | -3.46% | 9 | 8,017 | 26.80% |
| SPX250221P03700000 | 2024-06-06 3:24PM EDT | 2025-02-21 | 17.65 | 16.80 | 17.30 | 0.00 | - | 36 | 3,290 | 25.89% |
| SPX250321P03700000 | 2024-06-05 1:06PM EDT | 2025-03-21 | 20.95 | 19.50 | 20.00 | 0.00 | - | 9 | 1,170 | 25.29% |
| SPXW250331P03700000 | 2024-06-10 10:23AM EDT | 2025-03-31 | 21.15 | 20.30 | 20.90 | 0.00 | - | 5 | 215 | 25.08% |
| SPX250417P03700000 | 2024-06-07 12:18PM EDT | 2025-04-17 | 21.95 | 21.80 | 22.50 | 0.00 | - | 36 | 239 | 24.76% |
| SPX250516P03700000 | 2024-05-31 3:59PM EDT | 2025-05-16 | 27.50 | 24.30 | 25.00 | 0.00 | - | 8 | 343 | 24.22% |
| SPX250620P03700000 | 2024-06-04 3:24AM EDT | 2025-06-20 | 31.73 | 27.30 | 27.80 | 0.00 | - | 1 | 5,240 | 23.60% |
| SPX251219P03700000 | 2024-06-07 1:02PM EDT | 2025-12-19 | 45.42 | 44.60 | 45.50 | +0.32 | +0.71% | 12 | 3,452 | 21.73% |
| SPX261218P03700000 | 2024-06-06 3:22PM EDT | 2026-12-18 | 77.82 | 61.40 | 87.60 | 0.00 | - | 20 | 2,063 | 20.24% |
| SPX271217P03700000 | 2024-05-14 1:19PM EDT | 2027-12-17 | 119.20 | 72.60 | 137.40 | 0.00 | - | 1 | 325 | 19.83% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 173.33 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| SPX291221P03700000 | 2024-06-07 12:18PM EDT | 2029-12-21 | 172.00 | 109.50 | 225.40 | 0.00 | - | 1 | 10 | 19.07% |
© 2024 Yahoo. All rights reserved.