S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4250.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04250000 | 2024-06-10 3:41PM EDT | 2024-06-10 | 1,111.30 | 1,102.90 | 1,121.30 | -7.60 | -0.68% | 3 | 3 | 185.79% |
| SPX240621C04250000 | 2024-06-04 12:53PM EDT | 2024-06-21 | 1,031.06 | 1,112.80 | 1,122.00 | 0.00 | - | 2 | 10,953 | 67.67% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 2024-06-28 | 1,018.51 | 1,114.20 | 1,128.50 | 0.00 | - | 1 | 0 | 58.48% |
| SPX240719C04250000 | 2024-06-03 10:00AM EDT | 2024-07-19 | 1,073.06 | 1,127.80 | 1,141.80 | 0.00 | - | 1 | 64 | 50.94% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 991.83 | 1,127.80 | 1,143.10 | 0.00 | - | 2 | 937 | 39.47% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 0.00% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 1,115.20 | 1,144.10 | 0.00 | - | 88 | 1,290 | 30.84% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1,032.93 | 1,166.90 | 1,183.80 | 0.00 | - | 4 | 1,588 | 35.87% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 0.00% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 1,072.93 | 1,210.10 | 1,220.20 | 0.00 | - | 2 | 1,424 | 33.86% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 1,200.40 | 1,206.80 | 0.00 | - | 34 | 2,736 | 30.20% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 20.93% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 1,239.40 | 1,254.40 | 0.00 | - | 18 | 24 | 30.98% |
| SPX250620C04250000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 1,305.75 | 1,328.50 | 1,351.10 | 0.00 | - | 1 | 105 | 33.72% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04250000 | 2024-06-07 9:30AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,567 | 129.69% |
| SPXW240611P04250000 | 2024-06-07 4:05PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 467 | 91.41% |
| SPXW240612P04250000 | 2024-06-07 4:08PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,282 | 78.52% |
| SPXW240613P04250000 | 2024-06-06 3:31PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 216 | 0 | 67.97% |
| SPXW240614P04250000 | 2024-06-10 3:42PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 11 | 15,006 | 60.74% |
| SPXW240617P04250000 | 2024-06-10 10:32AM EDT | 2024-06-17 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 135 | 606 | 52.54% |
| SPXW240618P04250000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 143 | 139 | 50.83% |
| SPXW240620P04250000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.10 | 0.05 | 0.25 | -0.40 | -80.00% | 142 | 0 | 46.92% |
| SPX240621P04250000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 3 | 25,752 | 46.41% |
| SPXW240624P04250000 | 2024-06-07 2:51PM EDT | 2024-06-24 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 784 | 41.50% |
| SPXW240625P04250000 | 2024-05-23 3:51PM EDT | 2024-06-25 | 1.70 | 0.25 | 0.45 | 0.00 | - | - | 21 | 41.21% |
| SPXW240626P04250000 | 2024-06-07 12:01PM EDT | 2024-06-26 | 0.45 | 0.25 | 0.45 | 0.00 | - | 213 | 836 | 39.99% |
| SPXW240627P04250000 | 2024-06-07 11:00AM EDT | 2024-06-27 | 0.50 | 0.30 | 0.50 | 0.00 | - | 10 | 22 | 39.28% |
| SPXW240628P04250000 | 2024-06-07 3:14PM EDT | 2024-06-28 | 0.55 | 0.35 | 0.55 | 0.00 | - | 93 | 13,991 | 38.62% |
| SPXW240701P04250000 | 2024-06-06 10:13AM EDT | 2024-07-01 | 0.70 | 0.40 | 0.60 | 0.00 | - | 10 | 1,015 | 36.23% |
| SPXW240702P04250000 | 2024-06-07 3:54PM EDT | 2024-07-02 | 0.64 | 0.50 | 0.70 | 0.00 | - | 1 | 35 | 36.02% |
| SPXW240703P04250000 | 2024-06-10 3:32PM EDT | 2024-07-03 | 0.55 | 0.50 | 0.75 | -0.25 | -31.25% | 24 | 31 | 35.54% |
| SPXW240705P04250000 | 2024-06-07 2:59PM EDT | 2024-07-05 | 0.80 | 0.60 | 0.85 | 0.00 | - | 24 | 214 | 34.63% |
| SPXW240708P04250000 | 2024-06-10 3:32PM EDT | 2024-07-08 | 0.78 | 0.70 | 0.90 | -0.77 | -49.68% | 116 | 13 | 33.00% |
| SPXW240709P04250000 | 2024-06-04 2:11PM EDT | 2024-07-09 | 1.50 | 0.75 | 1.00 | 0.00 | - | 189 | 189 | 32.85% |
| SPXW240710P04250000 | 2024-06-04 2:31PM EDT | 2024-07-10 | 1.55 | 0.85 | 1.05 | 0.00 | - | 63 | 103 | 32.50% |
| SPXW240711P04250000 | 2024-06-05 11:42AM EDT | 2024-07-11 | 1.50 | 0.95 | 1.25 | 0.00 | - | - | 160 | 32.66% |
| SPXW240712P04250000 | 2024-06-07 10:27AM EDT | 2024-07-12 | 1.40 | 1.10 | 1.30 | 0.00 | - | 1 | 154 | 32.31% |
| SPXW240717P04250000 | 2024-06-03 12:12PM EDT | 2024-07-17 | 2.76 | 1.40 | 1.65 | 0.00 | - | - | 95 | 31.02% |
| SPXW240718P04250000 | 2024-06-04 2:58PM EDT | 2024-07-18 | 2.45 | 1.50 | 1.75 | 0.00 | - | 30 | 30 | 30.86% |
| SPXW240719P04250000 | 2024-06-07 2:00PM EDT | 2024-07-19 | 1.70 | 1.60 | 1.85 | 0.00 | - | 8 | 812 | 30.69% |
| SPXW240726P04250000 | 2024-06-10 9:40AM EDT | 2024-07-26 | 2.15 | 2.05 | 2.30 | -0.20 | -8.51% | 52 | 120 | 29.14% |
| SPXW240731P04250000 | 2024-06-06 9:39AM EDT | 2024-07-31 | 3.10 | 2.50 | 2.80 | 0.00 | - | 1 | 1,256 | 28.47% |
| SPXW240802P04250000 | 2024-06-10 2:30AM EDT | 2024-08-02 | 3.10 | 2.75 | 3.10 | -0.73 | -19.06% | 1 | 20 | 28.35% |
| SPXW240816P04250000 | 2024-06-07 12:30PM EDT | 2024-08-16 | 4.20 | 4.10 | 4.40 | 0.00 | - | 30 | 0 | 26.62% |
| SPXW240830P04250000 | 2024-06-05 3:53PM EDT | 2024-08-30 | 6.30 | 5.40 | 5.80 | 0.00 | - | 1 | 11,610 | 25.34% |
| SPX240920P04250000 | 2024-06-10 11:04AM EDT | 2024-09-20 | 8.30 | 8.00 | 8.30 | -0.10 | -1.19% | 584 | 10,366 | 24.04% |
| SPXW240930P04250000 | 2024-06-10 10:22AM EDT | 2024-09-30 | 9.60 | 9.10 | 9.50 | 0.00 | - | 1 | 1,660 | 23.52% |
| SPXW241018P04250000 | 2024-06-05 2:22PM EDT | 2024-10-18 | 13.23 | 11.60 | 12.20 | 0.00 | - | 9 | 65 | 22.91% |
| SPXW241031P04250000 | 2024-06-05 9:35AM EDT | 2024-10-31 | 15.60 | 13.30 | 13.90 | 0.00 | - | 1 | 108 | 22.43% |
| SPX241115P04250000 | 2024-06-10 9:36AM EDT | 2024-11-15 | 17.95 | 16.60 | 17.10 | -0.10 | -0.55% | 3 | 8,034 | 22.28% |
| SPXW241129P04250000 | 2024-06-10 11:39AM EDT | 2024-11-29 | 19.35 | 18.40 | 19.20 | +0.80 | +4.31% | 5 | 0 | 21.90% |
| SPX241220P04250000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 23.47 | 22.10 | 22.50 | 0.00 | - | 1 | 8,399 | 21.43% |
| SPXW241231P04250000 | 2024-06-07 12:49PM EDT | 2024-12-31 | 23.57 | 23.40 | 23.90 | 0.00 | - | 2 | 351 | 21.14% |
| SPX250117P04250000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 26.30 | 25.90 | 26.30 | +0.10 | +0.38% | 4 | 19,859 | 20.78% |
| SPX250221P04250000 | 2024-05-31 3:43PM EDT | 2025-02-21 | 38.60 | 31.40 | 31.90 | 0.00 | - | 10 | 0 | 20.25% |
| SPX250321P04250000 | 2024-06-07 2:52PM EDT | 2025-03-21 | 36.65 | 36.20 | 36.90 | 0.00 | - | 291 | 4,688 | 19.96% |
| SPXW250331P04250000 | 2024-06-10 12:34PM EDT | 2025-03-31 | 38.59 | 37.60 | 38.30 | +0.25 | +0.65% | 60 | 0 | 19.82% |
| SPX250417P04250000 | 2024-06-10 11:08AM EDT | 2025-04-17 | 41.99 | 40.50 | 41.20 | -8.58 | -16.97% | 23 | 0 | 19.65% |
| SPX250516P04250000 | 2024-05-31 3:14PM EDT | 2025-05-16 | 56.03 | 45.20 | 45.90 | 0.00 | - | 1 | 165 | 19.36% |
| SPX250620P04250000 | 2024-06-07 10:52AM EDT | 2025-06-20 | 51.30 | 50.70 | 51.30 | 0.00 | - | 300 | 7,358 | 19.03% |
| SPX251219P04250000 | 2024-06-07 11:06AM EDT | 2025-12-19 | 83.79 | 80.70 | 81.90 | 0.00 | - | 5 | 1,570 | 18.07% |
© 2024 Yahoo. All rights reserved.