S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:4940.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C04940000 | 2024-06-06 3:52PM EDT | 2024-06-11 | 413.66 | 411.90 | 422.40 | 0.00 | - | - | 0 | 76.83% |
| SPXW240614C04940000 | 2024-05-31 10:03AM EDT | 2024-06-14 | 307.87 | 412.20 | 428.70 | 0.00 | - | 1 | 0 | 51.61% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 354.20 | 370.30 | 0.00 | - | 8 | 69 | 0.00% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 2024-06-28 | 209.89 | 362.50 | 375.90 | 0.00 | - | 2 | 76 | 0.00% |
| SPXW240705C04940000 | 2024-05-02 2:50PM EDT | 2024-07-05 | 218.14 | 358.70 | 394.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C04940000 | 2024-05-29 10:15AM EDT | 2024-07-19 | 386.76 | 447.40 | 455.30 | 0.00 | - | 1 | 0 | 24.87% |
| SPXW240726C04940000 | 2024-05-30 1:30PM EDT | 2024-07-26 | 378.83 | 454.90 | 462.70 | 0.00 | - | 1 | 0 | 24.53% |
| SPXW240731C04940000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 443.95 | 458.70 | 466.50 | 0.00 | - | 2 | 0 | 24.05% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 379.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04940000 | 2024-05-20 4:04PM EDT | 2024-08-30 | 466.28 | 488.70 | 498.10 | 0.00 | - | 2 | 0 | 23.64% |
| SPX240920C04940000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 351.20 | 444.20 | 464.70 | 0.00 | - | 2 | 2 | 16.75% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 2024-09-30 | 431.71 | 499.80 | 518.10 | 0.00 | - | 2 | 3 | 22.35% |
| SPXW241031C04940000 | 2024-05-10 3:25PM EDT | 2024-10-31 | 456.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P04940000 | 2024-06-10 9:59AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 51.76% |
| SPXW240612P04940000 | 2024-06-10 3:13PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 341 | 0 | 38.97% |
| SPXW240613P04940000 | 2024-06-06 10:51AM EDT | 2024-06-13 | 0.55 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 33.06% |
| SPXW240614P04940000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.25 | 0.00 | - | 61 | 0 | 30.20% |
| SPXW240617P04940000 | 2024-06-10 9:58AM EDT | 2024-06-17 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 23.71% |
| SPXW240618P04940000 | 2024-06-10 3:18PM EDT | 2024-06-18 | 0.40 | 0.35 | 0.50 | 0.00 | - | 26 | 0 | 23.15% |
| SPXW240620P04940000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.70 | 0.60 | 0.75 | 0.00 | - | 3 | 0 | 21.79% |
| SPX240621P04940000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 0.92 | 0.85 | 0.95 | 0.00 | - | 22 | 0 | 21.45% |
| SPXW240628P04940000 | 2024-06-07 3:55PM EDT | 2024-06-28 | 2.35 | 1.90 | 2.05 | 0.00 | - | 131 | 0 | 18.82% |
| SPXW240705P04940000 | 2024-06-10 3:47PM EDT | 2024-07-05 | 3.10 | 3.10 | 3.30 | 0.00 | - | 2 | 0 | 17.32% |
| SPXW240712P04940000 | 2024-06-10 3:26PM EDT | 2024-07-12 | 5.16 | 5.20 | 5.50 | 0.00 | - | 6 | 0 | 16.89% |
| SPX240719P04940000 | 2024-06-07 10:40AM EDT | 2024-07-19 | 8.00 | 7.10 | 7.50 | 0.00 | - | 2 | 0 | 16.34% |
| SPXW240726P04940000 | 2024-06-06 10:38AM EDT | 2024-07-26 | 11.05 | 9.50 | 9.90 | 0.00 | - | 2 | 0 | 16.03% |
| SPXW240731P04940000 | 2024-06-07 1:23PM EDT | 2024-07-31 | 11.30 | 11.30 | 11.70 | 0.00 | - | 1 | 0 | 15.86% |
| SPXW240816P04940000 | 2024-06-07 10:28AM EDT | 2024-08-16 | 18.86 | 17.30 | 17.80 | 0.00 | - | 1 | 0 | 15.46% |
| SPXW240830P04940000 | 2024-06-05 3:01PM EDT | 2024-08-30 | 25.24 | 22.40 | 23.00 | 0.00 | - | 15 | 0 | 15.15% |
| SPXW240920P04940000 | 2024-06-06 10:15AM EDT | 2024-09-20 | 32.37 | 30.70 | 31.20 | 0.00 | - | 5 | 0 | 14.87% |
| SPXW240930P04940000 | 2024-06-10 12:07PM EDT | 2024-09-30 | 34.60 | 33.50 | 34.30 | 0.00 | - | 10 | 0 | 14.65% |
| SPXW241018P04940000 | 2024-06-05 3:47PM EDT | 2024-10-18 | 43.58 | 40.60 | 41.30 | 0.00 | - | - | 0 | 14.52% |
| SPXW241031P04940000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 52.87 | 44.90 | 45.70 | 0.00 | - | 4 | 0 | 14.37% |
| SPX241115P04940000 | 2024-06-03 9:42AM EDT | 2024-11-15 | 63.13 | 53.80 | 54.80 | 0.00 | - | 4 | 0 | 14.67% |
© 2024 Yahoo. All rights reserved.