S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:4150.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04150000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 977.08 | 1,146.70 | 1,173.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240612C04150000 | 2024-06-04 4:05PM EDT | 2024-06-12 | 1,143.54 | 1,206.90 | 1,215.50 | 0.00 | - | 2 | 0 | 132.48% |
| SPXW240614C04150000 | 2024-06-06 12:05PM EDT | 2024-06-14 | 1,203.81 | 1,210.60 | 1,217.70 | 0.00 | - | - | 0 | 113.01% |
| SPXW240621C04150000 | 2024-04-29 10:39AM EDT | 2024-06-21 | 992.11 | 1,129.20 | 1,139.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 2024-06-28 | 1,078.92 | 1,086.60 | 1,095.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,000.52 | 1,119.90 | 1,126.10 | 0.00 | - | 1 | 45 | 0.00% |
| SPX240816C04150000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 1,243.10 | 1,243.20 | 1,251.60 | +234.00 | +23.19% | 1 | 261 | 46.01% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 2024-09-20 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 20.07% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 2024-09-30 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 2024-10-18 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 0.00% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 1,016.57 | 1,273.20 | 1,280.30 | 0.00 | - | 55 | 3,565 | 31.52% |
| SPXW241231C04150000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 1,234.42 | 1,324.40 | 1,341.70 | 0.00 | - | 2 | 1 | 37.89% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 2025-01-17 | 1,111.89 | 1,292.50 | 1,300.50 | 0.00 | - | 2 | 337 | 31.91% |
| SPX250221C04150000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 1,266.65 | 1,356.30 | 1,371.40 | 0.00 | - | 21 | 0 | 36.60% |
| SPX250321C04150000 | 2024-02-06 3:40PM EDT | 2025-03-21 | 1,030.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 0.00% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04150000 | 2024-06-04 8:47PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,029 | 141.41% |
| SPXW240611P04150000 | 2024-06-06 12:24PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 1,042 | 100.00% |
| SPXW240612P04150000 | 2024-06-07 10:14AM EDT | 2024-06-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 527 | 81.64% |
| SPXW240613P04150000 | 2024-06-04 3:05PM EDT | 2024-06-13 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 123 | 70.70% |
| SPXW240614P04150000 | 2024-06-10 11:43AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 304 | 686 | 63.28% |
| SPXW240617P04150000 | 2024-06-10 11:29AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 313 | 64 | 52.54% |
| SPX240621P04150000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 83 | 13,865 | 48.07% |
| SPXW240628P04150000 | 2024-06-07 3:14PM EDT | 2024-06-28 | 0.45 | 0.30 | 0.35 | 0.00 | - | 4 | 12,366 | 40.26% |
| SPXW240705P04150000 | 2024-06-07 3:18PM EDT | 2024-07-05 | 0.70 | 0.50 | 0.60 | 0.00 | - | 13 | 140 | 36.34% |
| SPXW240712P04150000 | 2024-06-10 3:33PM EDT | 2024-07-12 | 1.02 | 0.90 | 1.05 | -0.13 | -11.30% | 70 | 234 | 34.31% |
| SPX240719P04150000 | 2024-06-10 12:37PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.45 | -0.37 | -20.90% | 133 | 7,109 | 32.40% |
| SPXW240726P04150000 | 2024-06-10 11:06AM EDT | 2024-07-26 | 1.94 | 1.75 | 1.85 | -1.16 | -37.42% | 15 | 164 | 30.81% |
| SPXW240731P04150000 | 2024-06-10 11:08AM EDT | 2024-07-31 | 2.40 | 2.15 | 2.25 | 0.00 | - | 10 | 0 | 30.05% |
| SPXW240802P04150000 | 2024-06-05 9:30AM EDT | 2024-08-02 | 3.20 | 2.35 | 2.50 | 0.00 | - | - | 20 | 29.91% |
| SPX240816P04150000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.70 | -0.72 | -17.06% | 57 | 5,732 | 28.18% |
| SPXW240830P04150000 | 2024-06-10 10:37AM EDT | 2024-08-30 | 5.00 | 4.70 | 4.90 | -0.46 | -8.42% | 1 | 0 | 26.78% |
| SPXW240920P04150000 | 2024-06-06 9:38AM EDT | 2024-09-20 | 7.60 | 7.00 | 7.10 | 0.00 | - | 2 | 647 | 25.37% |
| SPXW240930P04150000 | 2024-06-06 11:12AM EDT | 2024-09-30 | 8.40 | 7.80 | 8.00 | 0.00 | - | 6 | 538 | 24.73% |
| SPX241018P04150000 | 2024-05-29 9:33AM EDT | 2024-10-18 | 16.00 | 10.10 | 10.40 | 0.00 | - | 1 | 777 | 24.07% |
| SPXW241031P04150000 | 2024-06-03 3:49PM EDT | 2024-10-31 | 14.77 | 11.70 | 11.90 | 0.00 | - | 5 | 0 | 23.55% |
| SPX241115P04150000 | 2024-06-10 3:11PM EDT | 2024-11-15 | 14.75 | 14.50 | 14.80 | -2.60 | -14.99% | 1,193 | 4,683 | 23.39% |
| SPXW241129P04150000 | 2024-06-04 1:55PM EDT | 2024-11-29 | 20.15 | 16.40 | 16.70 | 0.00 | - | 301 | 301 | 22.98% |
| SPX241220P04150000 | 2024-06-10 10:17AM EDT | 2024-12-20 | 20.50 | 19.50 | 19.80 | +0.20 | +0.99% | 12 | 10,545 | 22.50% |
| SPXW241231P04150000 | 2024-06-10 12:58PM EDT | 2024-12-31 | 21.00 | 20.70 | 21.00 | +0.10 | +0.48% | 3 | 1,315 | 22.17% |
| SPX250117P04150000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 23.20 | 22.90 | 23.30 | +0.15 | +0.65% | 15 | 5,847 | 21.80% |
| SPX250221P04150000 | 2024-05-21 3:36PM EDT | 2025-02-21 | 30.49 | 27.90 | 28.20 | 0.00 | - | 321 | 879 | 21.18% |
| SPX250321P04150000 | 2024-06-10 11:33AM EDT | 2025-03-21 | 33.10 | 32.20 | 32.60 | -0.40 | -1.19% | 27 | 2,511 | 20.84% |
| SPXW250331P04150000 | 2024-06-05 2:49PM EDT | 2025-03-31 | 35.52 | 33.50 | 33.90 | 0.00 | - | - | 1 | 20.68% |
| SPX250417P04150000 | 2024-06-07 1:47PM EDT | 2025-04-17 | 35.82 | 36.10 | 36.60 | 0.00 | - | 100 | 3,994 | 20.50% |
| SPX250516P04150000 | 2024-06-05 3:05PM EDT | 2025-05-16 | 42.55 | 40.30 | 40.80 | 0.00 | - | 2 | 406 | 20.17% |
| SPX250620P04150000 | 2024-06-06 3:09PM EDT | 2025-06-20 | 46.68 | 45.10 | 45.50 | 0.00 | - | 94 | 1,727 | 19.78% |
| SPX251219P04150000 | 2024-05-08 1:43PM EDT | 2025-12-19 | 93.18 | 73.40 | 75.60 | 0.00 | - | - | 150 | 18.85% |
© 2024 Yahoo. All rights reserved.