S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:4650.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04650000 | 2024-06-10 9:46AM EDT | 2024-06-10 | 682.80 | 702.90 | 721.30 | -40.23 | -5.56% | 2 | 2 | 120.46% |
| SPXW240614C04650000 | 2024-06-07 2:12PM EDT | 2024-06-14 | 702.09 | 703.20 | 718.80 | 0.00 | - | 5 | 9 | 72.15% |
| SPXW240618C04650000 | 2024-05-31 9:58AM EDT | 2024-06-18 | 601.47 | 702.90 | 722.40 | 0.00 | - | 1 | 1 | 58.05% |
| SPXW240620C04650000 | 2024-05-21 2:49PM EDT | 2024-06-20 | 681.86 | 706.90 | 718.90 | 0.00 | - | - | 2 | 48.76% |
| SPX240621C04650000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 599.80 | 710.70 | 720.10 | 0.00 | - | 3 | 7,421 | 47.99% |
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 674.87 | 707.80 | 728.60 | 0.00 | - | - | 1 | 46.58% |
| SPXW240628C04650000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 652.94 | 712.90 | 727.80 | 0.00 | - | 2 | 389 | 43.58% |
| SPXW240705C04650000 | 2024-06-06 3:27PM EDT | 2024-07-05 | 718.50 | 715.40 | 736.50 | 0.00 | - | 2 | 0 | 41.36% |
| SPX240719C04650000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 713.12 | 728.90 | 743.00 | 0.00 | - | 1 | 2,873 | 35.49% |
| SPXW240726C04650000 | 2024-06-07 3:20PM EDT | 2024-07-26 | 734.32 | 729.60 | 754.20 | 0.00 | - | 1 | 111 | 35.81% |
| SPXW240731C04650000 | 2024-06-06 3:27PM EDT | 2024-07-31 | 738.48 | 732.00 | 757.30 | 0.00 | - | 2 | 14 | 34.79% |
| SPXW240816C04650000 | 2024-06-05 3:43PM EDT | 2024-08-16 | 749.99 | 745.40 | 768.30 | 0.00 | - | - | 10 | 32.64% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 587.10 | 697.90 | 702.90 | 0.00 | - | 3 | 4,879 | 0.00% |
| SPXW240930C04650000 | 2024-05-29 9:48AM EDT | 2024-09-30 | 713.60 | 774.40 | 807.70 | 0.00 | - | 1 | 772 | 30.73% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 20.80% |
| SPXW241031C04650000 | 2024-05-29 3:52PM EDT | 2024-10-31 | 744.32 | 801.30 | 833.90 | 0.00 | - | - | 0 | 30.10% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 24.77% |
| SPX241220C04650000 | 2024-05-23 10:17AM EDT | 2024-12-20 | 827.04 | 853.50 | 861.30 | 0.00 | - | 78 | 2,967 | 28.38% |
| SPXW241231C04650000 | 2024-06-06 4:40AM EDT | 2024-12-31 | 867.45 | 849.00 | 882.90 | 0.00 | - | 1 | 38 | 29.43% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 837.80 | 844.40 | 0.00 | - | 4 | 378 | 25.13% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 893.83 | 918.50 | 937.80 | 0.00 | - | 1 | 206 | 28.72% |
| SPXW250331C04650000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 898.21 | 918.70 | 952.50 | 0.00 | - | 1 | 16 | 29.19% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 2025-05-16 | 940.00 | 953.30 | 987.10 | 0.00 | - | 8 | 1 | 29.23% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 25.22% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04650000 | 2024-06-07 4:12PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 1,880 | 82.03% |
| SPXW240611P04650000 | 2024-06-04 3:46PM EDT | 2024-06-11 | 0.20 | 0.00 | 0.05 | 0.00 | - | 40 | 222 | 57.81% |
| SPXW240612P04650000 | 2024-06-10 4:00PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 312 | 2,426 | 52.73% |
| SPXW240613P04650000 | 2024-06-10 3:40PM EDT | 2024-06-13 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 110 | 730 | 47.36% |
| SPXW240614P04650000 | 2024-06-10 3:28PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 121 | 4,954 | 43.56% |
| SPXW240617P04650000 | 2024-06-10 3:37PM EDT | 2024-06-17 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 235 | 711 | 35.86% |
| SPXW240618P04650000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.20 | 0.25 | 0.35 | -0.20 | -50.00% | 91 | 328 | 34.35% |
| SPXW240620P04650000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.30 | 0.30 | 0.50 | -0.35 | -53.85% | 36 | 366 | 32.30% |
| SPX240621P04650000 | 2024-06-10 1:49PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.60 | -0.20 | -30.77% | 9 | 23,179 | 31.57% |
| SPXW240624P04650000 | 2024-06-10 12:42PM EDT | 2024-06-24 | 0.60 | 0.50 | 0.70 | -0.19 | -24.05% | 3 | 568 | 28.75% |
| SPXW240625P04650000 | 2024-06-06 9:47AM EDT | 2024-06-25 | 1.10 | 0.60 | 0.75 | 0.00 | - | 14 | 60 | 28.07% |
| SPXW240626P04650000 | 2024-06-10 5:08AM EDT | 2024-06-26 | 0.85 | 0.65 | 0.80 | -0.25 | -22.73% | 13 | 115 | 27.44% |
| SPXW240627P04650000 | 2024-06-07 9:40AM EDT | 2024-06-27 | 1.15 | 0.70 | 0.90 | 0.00 | - | 2 | 6 | 27.06% |
| SPXW240628P04650000 | 2024-06-10 2:44PM EDT | 2024-06-28 | 0.81 | 0.80 | 0.95 | -0.24 | -22.86% | 17 | 16,256 | 26.51% |
| SPXW240701P04650000 | 2024-06-07 2:09PM EDT | 2024-07-01 | 1.18 | 0.90 | 1.10 | -0.02 | -1.67% | 2 | 66 | 25.10% |
| SPXW240702P04650000 | 2024-06-09 8:43PM EDT | 2024-07-02 | 1.25 | 1.00 | 1.20 | -0.25 | -16.67% | 2 | 2 | 24.83% |
| SPXW240703P04650000 | 2024-06-07 12:11PM EDT | 2024-07-03 | 1.23 | 1.10 | 1.25 | 0.00 | - | 50 | 79 | 24.44% |
| SPXW240705P04650000 | 2024-06-10 4:00PM EDT | 2024-07-05 | 1.33 | 1.30 | 1.50 | -0.23 | -14.74% | 5 | 347 | 24.06% |
| SPXW240708P04650000 | 2024-06-10 10:24AM EDT | 2024-07-08 | 1.64 | 1.45 | 1.65 | -0.26 | -13.68% | 33 | 15 | 23.08% |
| SPXW240710P04650000 | 2024-06-10 3:17PM EDT | 2024-07-10 | 1.73 | 1.75 | 1.95 | -5.40 | -75.74% | 12 | 42 | 22.86% |
| SPXW240711P04650000 | 2024-06-10 5:08AM EDT | 2024-07-11 | 2.50 | 2.00 | 2.30 | -0.24 | -8.76% | 13 | 34 | 23.05% |
| SPXW240712P04650000 | 2024-06-10 11:29AM EDT | 2024-07-12 | 2.44 | 2.25 | 2.45 | +0.02 | +0.83% | 24 | 0 | 22.91% |
| SPXW240715P04650000 | 2024-06-06 3:59PM EDT | 2024-07-15 | 2.75 | 2.45 | 2.75 | -0.35 | -11.29% | 2 | 15 | 22.33% |
| SPXW240717P04650000 | 2024-06-07 11:32AM EDT | 2024-07-17 | 3.18 | 2.85 | 3.10 | 0.00 | - | 22 | 42 | 22.14% |
| SPX240719P04650000 | 2024-06-10 10:46AM EDT | 2024-07-19 | 3.50 | 3.10 | 3.40 | +0.02 | +0.57% | 6 | 0 | 21.90% |
| SPXW240726P04650000 | 2024-06-10 2:47PM EDT | 2024-07-26 | 4.40 | 4.30 | 4.50 | -3.39 | -43.52% | 169 | 35 | 21.17% |
| SPXW240731P04650000 | 2024-06-06 12:43PM EDT | 2024-07-31 | 6.40 | 5.20 | 5.40 | 0.00 | - | 1 | 1,171 | 20.78% |
| SPXW240816P04650000 | 2024-06-06 9:43AM EDT | 2024-08-16 | 9.20 | 8.20 | 8.50 | 0.00 | - | 2 | 172 | 19.80% |
| SPXW240830P04650000 | 2024-06-10 3:11PM EDT | 2024-08-30 | 11.02 | 11.00 | 11.30 | -0.78 | -6.61% | 1 | 565 | 19.13% |
| SPX240920P04650000 | 2024-06-10 2:20PM EDT | 2024-09-20 | 16.40 | 15.70 | 16.10 | -0.30 | -1.80% | 2 | 0 | 18.48% |
| SPXW240930P04650000 | 2024-06-06 11:58AM EDT | 2024-09-30 | 19.00 | 17.80 | 18.20 | 0.00 | - | 3 | 504 | 18.17% |
| SPXW241018P04650000 | 2024-06-05 10:21AM EDT | 2024-10-18 | 26.91 | 22.30 | 23.00 | 0.00 | - | 1 | 11 | 17.90% |
| SPXW241031P04650000 | 2024-06-10 3:20PM EDT | 2024-10-31 | 25.21 | 25.20 | 25.70 | -1.94 | -7.15% | 1 | 220 | 17.58% |
| SPX241115P04650000 | 2024-06-10 9:36AM EDT | 2024-11-15 | 33.53 | 31.00 | 31.60 | -2.83 | -7.78% | 1 | 3,949 | 17.72% |
| SPX241220P04650000 | 2024-06-06 8:34AM EDT | 2024-12-20 | 42.52 | 40.10 | 40.50 | +0.52 | +1.24% | 2 | 11,216 | 17.26% |
| SPXW241231P04650000 | 2024-06-10 1:35PM EDT | 2024-12-31 | 43.39 | 42.20 | 42.60 | +0.82 | +1.93% | 559 | 1,575 | 17.06% |
| SPX250117P04650000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 45.80 | 46.00 | 46.50 | -7.48 | -14.04% | 12 | 0 | 16.85% |
| SPX250221P04650000 | 2024-06-10 3:02PM EDT | 2025-02-21 | 54.95 | 54.60 | 55.50 | +0.73 | +1.35% | 90 | 530 | 16.60% |
| SPX250321P04650000 | 2024-06-07 10:37AM EDT | 2025-03-21 | 63.46 | 62.40 | 63.30 | 0.00 | - | 14 | 1,246 | 16.50% |
| SPXW250331P04650000 | 2024-06-07 11:34AM EDT | 2025-03-31 | 65.66 | 64.80 | 65.60 | 0.00 | - | 9 | 0 | 16.42% |
| SPX250417P04650000 | 2024-06-05 11:06AM EDT | 2025-04-17 | 75.03 | 68.70 | 70.50 | 0.00 | - | 2 | 533 | 16.39% |
| SPX250516P04650000 | 2024-06-05 1:41PM EDT | 2025-05-16 | 81.06 | 75.80 | 77.90 | 0.00 | - | 6 | 215 | 16.26% |
| SPX250620P04650000 | 2024-06-05 3:28PM EDT | 2025-06-20 | 88.30 | 84.50 | 85.60 | 0.00 | - | 64 | 1,344 | 16.06% |
| SPX251219P04650000 | 2024-05-30 1:32PM EDT | 2025-12-19 | 143.30 | 124.50 | 129.50 | 0.00 | - | 1 | 0 | 15.65% |
© 2024 Yahoo. All rights reserved.