S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:08PM EDT
Strike:4700.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04700000 | 2024-06-07 1:55PM EDT | 2024-06-11 | 669.40 | 656.70 | 662.00 | 0.00 | - | 1 | 0 | 78.69% |
| SPXW240614C04700000 | 2024-06-07 6:41AM EDT | 2024-06-14 | 656.99 | 660.40 | 666.90 | 0.00 | - | 8 | 11 | 56.36% |
| SPXW240617C04700000 | 2024-06-10 10:48AM EDT | 2024-06-17 | 646.44 | 658.80 | 667.20 | +246.24 | +61.53% | 1 | 1 | 51.24% |
| SPX240621C04700000 | 2024-06-10 11:10AM EDT | 2024-06-21 | 654.59 | 664.40 | 669.30 | +12.79 | +1.99% | 2 | 26,212 | 44.23% |
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 625.41 | 667.30 | 674.00 | 0.00 | - | - | 1 | 40.85% |
| SPXW240628C04700000 | 2024-05-31 1:27PM EDT | 2024-06-28 | 537.00 | 669.90 | 675.80 | 0.00 | - | 7 | 3,702 | 39.80% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 630.40 | 671.80 | 677.70 | 0.00 | - | - | 0 | 37.22% |
| SPXW240705C04700000 | 2024-05-23 12:12PM EDT | 2024-07-05 | 643.77 | 674.40 | 681.50 | 0.00 | - | 1 | 7 | 36.83% |
| SPXW240719C04700000 | 2024-06-07 2:39PM EDT | 2024-07-19 | 685.77 | 684.70 | 693.10 | 0.00 | - | 2 | 139 | 33.55% |
| SPXW240726C04700000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 596.08 | 690.90 | 699.40 | 0.00 | - | 10 | 18 | 32.66% |
| SPXW240731C04700000 | 2024-06-07 3:58PM EDT | 2024-07-31 | 688.05 | 692.70 | 701.10 | 0.00 | - | 1 | 0 | 31.47% |
| SPXW240816C04700000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 596.55 | 705.70 | 714.20 | 0.00 | - | 10 | 15 | 30.17% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 628.50 | 645.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920C04700000 | 2024-05-16 8:47AM EDT | 2024-09-20 | 704.10 | 735.10 | 739.90 | 0.00 | - | 1 | 3,253 | 28.28% |
| SPXW240930C04700000 | 2024-06-05 10:13AM EDT | 2024-09-30 | 693.62 | 740.90 | 749.70 | 0.00 | - | 2 | 0 | 28.27% |
| SPXW241018C04700000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 740.68 | 753.80 | 771.70 | 0.00 | - | - | 1 | 28.78% |
| SPX241115C04700000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 660.00 | 764.40 | 781.50 | 0.00 | - | 1 | 1,275 | 27.11% |
| SPX241220C04700000 | 2024-06-04 4:06PM EDT | 2024-12-20 | 755.00 | 812.10 | 815.60 | 0.00 | - | 1 | 17,933 | 27.52% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 2024-12-31 | 717.08 | 817.10 | 832.20 | 0.00 | - | 1 | 346 | 28.14% |
| SPX250117C04700000 | 2024-06-06 11:17AM EDT | 2025-01-17 | 836.00 | 836.50 | 840.90 | 0.00 | - | 1 | 1,030 | 27.72% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 722.71 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.00% |
| SPX250321C04700000 | 2024-05-14 2:17PM EDT | 2025-03-21 | 787.15 | 882.50 | 891.40 | 0.00 | - | 16 | 1,103 | 27.84% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 2025-03-31 | 783.35 | 878.10 | 909.50 | 0.00 | - | 1 | 4 | 28.53% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 2025-04-17 | 731.08 | 828.00 | 864.40 | 0.00 | - | 1 | 1 | 24.90% |
| SPX250620C04700000 | 2024-06-06 10:11AM EDT | 2025-06-20 | 950.04 | 948.40 | 957.20 | 0.00 | - | 1 | 1,640 | 27.93% |
| SPX251219C04700000 | 2024-05-31 9:42AM EDT | 2025-12-19 | 988.24 | 1,057.50 | 1,090.90 | 0.00 | - | 1 | 3,224 | 28.88% |
| SPX261218C04700000 | 2024-05-24 11:23AM EDT | 2026-12-18 | 1,235.27 | 1,226.60 | 1,306.60 | 0.00 | - | 1 | 2,325 | 29.75% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX291221C04700000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 1,729.66 | 1,714.50 | 1,794.50 | 0.00 | - | 1 | 32 | 31.20% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04700000 | 2024-06-07 4:11PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,528 | 4,063 | 76.17% |
| SPXW240611P04700000 | 2024-06-10 4:01PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 2,167 | 53.91% |
| SPXW240612P04700000 | 2024-06-10 3:48PM EDT | 2024-06-12 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 231 | 235 | 49.12% |
| SPXW240613P04700000 | 2024-06-10 3:38PM EDT | 2024-06-13 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 700 | 0 | 44.14% |
| SPXW240614P04700000 | 2024-06-10 12:11PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.20 | -0.19 | -63.33% | 241 | 2,961 | 40.58% |
| SPXW240617P04700000 | 2024-06-10 3:52PM EDT | 2024-06-17 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 299 | 0 | 32.79% |
| SPXW240618P04700000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.20 | 0.25 | 0.35 | -0.25 | -55.56% | 68 | 236 | 32.01% |
| SPXW240620P04700000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.35 | 0.40 | 0.50 | -0.25 | -41.67% | 25 | 2,950 | 30.12% |
| SPX240621P04700000 | 2024-06-10 3:03PM EDT | 2024-06-21 | 0.45 | 0.50 | 0.60 | -0.27 | -37.50% | 6 | 36,452 | 29.44% |
| SPXW240624P04700000 | 2024-06-07 9:46AM EDT | 2024-06-24 | 0.60 | 0.60 | 0.70 | -0.35 | -36.84% | 4 | 72 | 26.82% |
| SPXW240625P04700000 | 2024-06-07 10:11AM EDT | 2024-06-25 | 1.00 | 0.65 | 0.75 | 0.00 | - | 17 | 0 | 26.18% |
| SPXW240626P04700000 | 2024-06-06 1:44PM EDT | 2024-06-26 | 1.25 | 0.75 | 0.85 | 0.00 | - | 5 | 56 | 25.80% |
| SPXW240627P04700000 | 2024-06-10 2:00PM EDT | 2024-06-27 | 0.85 | 0.80 | 0.90 | -0.30 | -26.09% | 17 | 0 | 25.25% |
| SPXW240628P04700000 | 2024-06-10 3:56PM EDT | 2024-06-28 | 0.98 | 0.90 | 1.00 | -0.20 | -16.95% | 63 | 10,285 | 24.91% |
| SPXW240701P04700000 | 2024-06-06 11:47PM EDT | 2024-07-01 | 1.06 | 1.00 | 1.15 | -0.49 | -31.61% | 1 | 59 | 23.57% |
| SPXW240702P04700000 | 2024-06-10 2:51AM EDT | 2024-07-02 | 1.45 | 1.10 | 1.25 | -0.85 | -36.96% | 3 | 32 | 23.31% |
| SPXW240703P04700000 | 2024-06-10 10:56AM EDT | 2024-07-03 | 1.37 | 1.20 | 1.30 | -0.83 | -37.73% | 4 | 108 | 22.94% |
| SPXW240705P04700000 | 2024-06-10 10:43AM EDT | 2024-07-05 | 1.60 | 1.40 | 1.55 | -0.11 | -6.43% | 2 | 2,318 | 22.58% |
| SPXW240708P04700000 | 2024-06-10 4:07PM EDT | 2024-07-08 | 1.75 | 1.60 | 1.75 | -0.25 | -11.11% | 102 | 23 | 21.75% |
| SPXW240709P04700000 | 2024-06-10 3:57PM EDT | 2024-07-09 | 1.82 | 1.75 | 1.95 | -2.71 | -59.82% | 35 | 25 | 21.72% |
| SPXW240710P04700000 | 2024-06-10 9:49AM EDT | 2024-07-10 | 2.35 | 1.95 | 2.10 | +0.01 | +0.43% | 2 | 44 | 21.60% |
| SPXW240711P04700000 | 2024-06-07 11:32AM EDT | 2024-07-11 | 2.70 | 2.25 | 2.45 | 0.00 | - | 6 | 14 | 21.76% |
| SPXW240712P04700000 | 2024-06-07 2:14PM EDT | 2024-07-12 | 3.01 | 2.50 | 2.60 | 0.00 | - | 3 | 1,298 | 21.62% |
| SPXW240715P04700000 | 2024-06-06 12:36PM EDT | 2024-07-15 | 3.80 | 2.75 | 2.90 | 0.00 | - | - | 10 | 21.06% |
| SPXW240717P04700000 | 2024-06-10 5:22AM EDT | 2024-07-17 | 4.08 | 3.10 | 3.30 | -0.02 | -0.49% | 5 | 17 | 20.93% |
| SPXW240719P04700000 | 2024-06-10 2:17PM EDT | 2024-07-19 | 3.74 | 3.60 | 3.80 | -0.46 | -10.95% | 16 | 45,050 | 20.88% |
| SPXW240726P04700000 | 2024-06-10 2:47PM EDT | 2024-07-26 | 4.90 | 4.70 | 5.00 | -0.23 | -4.48% | 169 | 422 | 20.20% |
| SPXW240731P04700000 | 2024-06-07 4:11PM EDT | 2024-07-31 | 6.60 | 5.70 | 5.90 | +0.20 | +3.12% | 53 | 1,487 | 19.79% |
| SPXW240802P04700000 | 2024-06-07 11:28AM EDT | 2024-08-02 | 6.90 | 6.30 | 6.50 | 0.00 | - | 6 | 7 | 19.78% |
| SPXW240816P04700000 | 2024-06-10 1:26PM EDT | 2024-08-16 | 9.70 | 9.10 | 9.30 | +0.60 | +6.59% | 2,501 | 0 | 18.93% |
| SPXW240830P04700000 | 2024-06-07 2:13PM EDT | 2024-08-30 | 13.26 | 12.20 | 12.40 | 0.00 | - | 3 | 733 | 18.34% |
| SPX240920P04700000 | 2024-06-10 3:31PM EDT | 2024-09-20 | 17.45 | 17.30 | 17.50 | -0.92 | -5.01% | 808 | 25,486 | 17.75% |
| SPXW240930P04700000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 19.77 | 19.50 | 19.80 | +0.58 | +3.02% | 2 | 2,538 | 17.47% |
| SPXW241018P04700000 | 2024-05-29 9:30AM EDT | 2024-10-18 | 37.25 | 24.40 | 24.70 | 0.00 | - | 6 | 11 | 17.20% |
| SPXW241031P04700000 | 2024-06-06 12:11PM EDT | 2024-10-31 | 29.17 | 27.50 | 27.90 | 0.00 | - | 1 | 43 | 16.97% |
| SPX241115P04700000 | 2024-06-10 2:51PM EDT | 2024-11-15 | 34.24 | 33.70 | 34.10 | -0.18 | -0.52% | 20 | 6,804 | 17.11% |
| SPXW241129P04700000 | 2024-06-06 10:14AM EDT | 2024-11-29 | 38.89 | 37.10 | 37.70 | 0.00 | - | - | 2 | 16.91% |
| SPX241220P04700000 | 2024-06-10 12:38PM EDT | 2024-12-20 | 44.35 | 43.40 | 43.70 | +0.38 | +0.86% | 3 | 26,533 | 16.73% |
| SPXW241231P04700000 | 2024-06-10 7:36AM EDT | 2024-12-31 | 48.60 | 45.60 | 45.90 | +2.13 | +4.58% | 50 | 1,670 | 16.53% |
| SPX250117P04700000 | 2024-06-10 3:25PM EDT | 2025-01-17 | 50.07 | 49.50 | 50.00 | -0.82 | -1.61% | 23 | 12,599 | 16.34% |
| SPX250221P04700000 | 2024-06-10 2:48PM EDT | 2025-02-21 | 59.37 | 58.70 | 59.40 | -1.50 | -2.46% | 4 | 1,340 | 16.12% |
| SPX250321P04700000 | 2024-06-07 1:24PM EDT | 2025-03-21 | 65.64 | 67.10 | 67.70 | 0.00 | - | 11 | 9,279 | 16.04% |
| SPXW250331P04700000 | 2024-06-07 11:52AM EDT | 2025-03-31 | 70.52 | 69.40 | 70.00 | 0.00 | - | 22 | 671 | 15.96% |
| SPX250417P04700000 | 2024-06-06 4:04PM EDT | 2025-04-17 | 76.83 | 73.90 | 74.70 | 0.00 | - | 6 | 2,582 | 15.91% |
| SPX250516P04700000 | 2024-06-05 3:17PM EDT | 2025-05-16 | 85.22 | 81.40 | 82.40 | 0.00 | - | 9 | 325 | 15.80% |
| SPX250620P04700000 | 2024-06-07 1:08PM EDT | 2025-06-20 | 89.95 | 89.90 | 90.80 | 0.00 | - | 9 | 7,729 | 15.64% |
| SPX251219P04700000 | 2024-06-03 3:49PM EDT | 2025-12-19 | 149.50 | 132.70 | 134.90 | 0.00 | - | 30 | 9,044 | 15.23% |
| SPX261218P04700000 | 2024-06-07 10:58AM EDT | 2026-12-18 | 196.00 | 189.90 | 197.60 | 0.00 | - | 1 | 2,786 | 14.28% |
| SPX271217P04700000 | 2024-05-31 3:05PM EDT | 2027-12-17 | 264.70 | 235.50 | 249.90 | 0.00 | - | 200 | 225 | 13.72% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 361.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| SPX291221P04700000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 344.67 | 321.50 | 341.90 | 0.00 | - | 1 | 81 | 13.16% |
© 2024 Yahoo. All rights reserved.