S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:11PM EDT
Strike:4950.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C04950000 | 2024-06-06 12:54PM EDT | 2024-06-10 | 407.25 | 402.90 | 421.30 | +11.95 | +3.02% | 1 | 5 | 72.90% |
| SPXW240611C04950000 | 2024-06-07 10:31AM EDT | 2024-06-11 | 404.10 | 405.80 | 411.50 | 0.00 | - | 4 | 9 | 47.31% |
| SPXW240612C04950000 | 2024-06-05 10:32AM EDT | 2024-06-12 | 408.90 | 405.60 | 412.50 | +40.95 | +11.13% | 1 | 2 | 43.82% |
| SPXW240614C04950000 | 2024-06-06 3:23PM EDT | 2024-06-14 | 405.12 | 407.50 | 414.30 | 0.00 | - | 3 | 0 | 38.35% |
| SPXW240617C04950000 | 2024-06-05 2:08PM EDT | 2024-06-17 | 396.83 | 408.30 | 415.40 | 0.00 | - | 1 | 2 | 31.93% |
| SPXW240618C04950000 | 2024-05-21 11:25AM EDT | 2024-06-18 | 388.19 | 410.30 | 417.10 | 0.00 | - | - | 9 | 32.10% |
| SPXW240620C04950000 | 2024-06-10 12:12PM EDT | 2024-06-20 | 410.30 | 411.20 | 418.30 | +75.53 | +22.56% | 1,500 | 3 | 30.15% |
| SPX240621C04950000 | 2024-06-10 12:12PM EDT | 2024-06-21 | 413.00 | 414.00 | 418.90 | +106.50 | +34.75% | 1,500 | 8,579 | 29.37% |
| SPXW240626C04950000 | 2024-05-23 1:15PM EDT | 2024-06-26 | 383.36 | 415.50 | 422.40 | 0.00 | - | - | 1 | 26.88% |
| SPXW240627C04950000 | 2024-06-10 12:13PM EDT | 2024-06-27 | 417.48 | 417.10 | 424.20 | +55.55 | +15.35% | 1 | 0 | 27.10% |
| SPXW240628C04950000 | 2024-06-07 10:17AM EDT | 2024-06-28 | 417.18 | 418.60 | 425.60 | 0.00 | - | 2 | 706 | 27.08% |
| SPXW240701C04950000 | 2024-05-23 11:42AM EDT | 2024-07-01 | 399.90 | 420.50 | 426.90 | 0.00 | - | - | 57 | 25.75% |
| SPXW240702C04950000 | 2024-06-05 12:52PM EDT | 2024-07-02 | 407.37 | 422.40 | 429.20 | 0.00 | - | 9 | 1 | 26.14% |
| SPXW240703C04950000 | 2024-06-06 1:10PM EDT | 2024-07-03 | 415.58 | 423.80 | 430.30 | 0.00 | - | - | 0 | 26.02% |
| SPXW240705C04950000 | 2024-06-05 3:10PM EDT | 2024-07-05 | 422.46 | 426.00 | 432.90 | 0.00 | - | 1 | 7 | 25.94% |
| SPXW240709C04950000 | 2024-06-05 3:36PM EDT | 2024-07-09 | 425.00 | 428.30 | 435.10 | 0.00 | - | - | 4 | 24.86% |
| SPXW240712C04950000 | 2024-06-03 9:43AM EDT | 2024-07-12 | 386.69 | 431.60 | 439.90 | 0.00 | - | 1 | 1 | 25.11% |
| SPX240719C04950000 | 2024-06-10 11:10AM EDT | 2024-07-19 | 431.82 | 438.00 | 445.80 | -12.77 | -2.87% | 4 | 1,202 | 24.27% |
| SPXW240726C04950000 | 2024-05-24 12:20PM EDT | 2024-07-26 | 415.74 | 445.60 | 454.10 | 0.00 | - | 10 | 10 | 24.16% |
| SPXW240731C04950000 | 2024-05-24 10:12AM EDT | 2024-07-31 | 404.04 | 449.30 | 457.80 | 0.00 | - | 2 | 0 | 23.69% |
| SPX240816C04950000 | 2024-05-31 12:52PM EDT | 2024-08-16 | 341.10 | 465.50 | 473.60 | 0.00 | - | 19 | 1,601 | 23.25% |
| SPXW240830C04950000 | 2024-06-05 1:24PM EDT | 2024-08-30 | 466.27 | 480.60 | 487.90 | 0.00 | - | 1 | 28 | 23.14% |
| SPX240920C04950000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 398.81 | 502.10 | 506.10 | 0.00 | - | 4 | 4,369 | 22.76% |
| SPXW240930C04950000 | 2024-06-04 1:56PM EDT | 2024-09-30 | 448.00 | 507.90 | 516.60 | 0.00 | - | 1 | 234 | 22.86% |
| SPX241018C04950000 | 2024-06-06 2:05PM EDT | 2024-10-18 | 521.43 | 528.20 | 535.60 | 0.00 | - | 4 | 924 | 23.09% |
| SPXW241031C04950000 | 2024-05-10 10:08AM EDT | 2024-10-31 | 456.49 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPX241115C04950000 | 2024-06-04 3:43PM EDT | 2024-11-15 | 505.84 | 560.00 | 568.30 | 0.00 | - | 2 | 1,254 | 23.75% |
| SPXW241129C04950000 | 2024-06-06 10:49AM EDT | 2024-11-29 | 577.39 | 568.70 | 586.00 | 0.00 | - | - | 3 | 24.19% |
| SPX241220C04950000 | 2024-06-07 2:28PM EDT | 2024-12-20 | 592.76 | 592.60 | 596.60 | 0.00 | - | 21 | 3,854 | 23.63% |
| SPXW241231C04950000 | 2024-06-10 2:05PM EDT | 2024-12-31 | 605.71 | 597.50 | 614.40 | +86.20 | +16.59% | 4 | 447 | 24.27% |
| SPX250117C04950000 | 2024-06-10 1:56PM EDT | 2025-01-17 | 626.21 | 620.10 | 624.30 | +70.14 | +12.61% | 70 | 2,753 | 24.01% |
| SPX250221C04950000 | 2024-05-08 12:10PM EDT | 2025-02-21 | 529.30 | 630.60 | 648.80 | 0.00 | - | 3 | 3,870 | 23.86% |
| SPX250321C04950000 | 2024-06-03 12:58PM EDT | 2025-03-21 | 590.14 | 672.00 | 680.80 | 0.00 | - | 100 | 830 | 24.57% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 595.90 | 631.60 | 0.00 | - | 1 | 7 | 21.26% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 587.06 | 696.50 | 705.40 | 0.00 | - | 1 | 0 | 24.87% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 609.72 | 721.30 | 726.60 | 0.00 | - | 2 | 33 | 24.92% |
| SPX250620C04950000 | 2024-06-05 1:02PM EDT | 2025-06-20 | 733.19 | 748.40 | 753.30 | 0.00 | - | 2 | 573 | 25.09% |
| SPX251219C04950000 | 2024-05-23 12:34PM EDT | 2025-12-19 | 860.77 | 867.20 | 900.10 | 0.00 | - | 2 | 36 | 26.66% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P04950000 | 2024-06-10 1:20PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 1,694 | 50.59% |
| SPXW240611P04950000 | 2024-06-10 4:03PM EDT | 2024-06-11 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 859 | 599 | 38.09% |
| SPXW240612P04950000 | 2024-06-10 3:13PM EDT | 2024-06-12 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 1,275 | 0 | 32.32% |
| SPXW240613P04950000 | 2024-06-10 3:15PM EDT | 2024-06-13 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 364 | 324 | 28.83% |
| SPXW240614P04950000 | 2024-06-10 4:01PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 62 | 1,480 | 26.42% |
| SPXW240617P04950000 | 2024-06-10 4:00PM EDT | 2024-06-17 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 346 | 106 | 22.03% |
| SPXW240618P04950000 | 2024-06-10 3:36PM EDT | 2024-06-18 | 0.48 | 0.45 | 0.55 | -0.27 | -36.00% | 402 | 182 | 21.60% |
| SPXW240620P04950000 | 2024-06-10 2:39PM EDT | 2024-06-20 | 0.72 | 0.70 | 0.80 | -0.38 | -34.55% | 770 | 512 | 20.51% |
| SPX240621P04950000 | 2024-06-10 2:41PM EDT | 2024-06-21 | 0.95 | 0.90 | 1.05 | -0.47 | -33.10% | 650 | 24,885 | 20.38% |
| SPXW240624P04950000 | 2024-06-10 10:15AM EDT | 2024-06-24 | 1.45 | 1.15 | 1.25 | -0.15 | -9.37% | 1 | 279 | 18.70% |
| SPXW240625P04950000 | 2024-06-10 1:02PM EDT | 2024-06-25 | 1.45 | 1.30 | 1.40 | -0.29 | -16.67% | 13 | 647 | 18.41% |
| SPXW240626P04950000 | 2024-06-07 3:00PM EDT | 2024-06-26 | 1.95 | 1.50 | 1.60 | 0.00 | - | 10 | 85 | 18.23% |
| SPXW240627P04950000 | 2024-06-10 12:18PM EDT | 2024-06-27 | 1.80 | 1.70 | 1.80 | -0.30 | -14.29% | 3 | 34 | 18.04% |
| SPXW240628P04950000 | 2024-06-10 4:04PM EDT | 2024-06-28 | 1.97 | 1.95 | 2.10 | -0.50 | -20.24% | 238 | 8,986 | 18.00% |
| SPXW240701P04950000 | 2024-06-10 4:00PM EDT | 2024-07-01 | 2.25 | 2.25 | 2.40 | -0.55 | -19.64% | 3 | 170 | 17.11% |
| SPXW240702P04950000 | 2024-06-10 1:46PM EDT | 2024-07-02 | 2.62 | 2.45 | 2.65 | -0.38 | -12.67% | 1 | 0 | 17.01% |
| SPXW240703P04950000 | 2024-06-10 3:25PM EDT | 2024-07-03 | 2.60 | 2.60 | 2.80 | -0.70 | -21.21% | 4 | 357 | 16.82% |
| SPXW240705P04950000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 3.08 | 3.20 | 3.30 | -0.61 | -16.53% | 175 | 8,972 | 16.64% |
| SPXW240708P04950000 | 2024-06-10 3:46PM EDT | 2024-07-08 | 3.60 | 3.50 | 3.80 | -1.35 | -27.27% | 880 | 21 | 16.17% |
| SPXW240709P04950000 | 2024-06-10 11:39AM EDT | 2024-07-09 | 4.03 | 3.90 | 4.10 | -0.57 | -12.39% | 501 | 129 | 16.13% |
| SPXW240710P04950000 | 2024-06-07 12:28PM EDT | 2024-07-10 | 4.80 | 4.20 | 4.50 | 0.00 | - | 1 | 33 | 16.15% |
| SPXW240711P04950000 | 2024-06-10 3:03PM EDT | 2024-07-11 | 5.14 | 4.90 | 5.30 | -1.46 | -22.12% | 2 | 11 | 16.42% |
| SPXW240712P04950000 | 2024-06-10 3:55PM EDT | 2024-07-12 | 5.53 | 5.40 | 5.70 | -0.83 | -13.05% | 17 | 4,512 | 16.42% |
| SPXW240717P04950000 | 2024-06-07 10:58AM EDT | 2024-07-17 | 7.88 | 6.70 | 7.00 | 0.00 | - | 1 | 6 | 15.98% |
| SPXW240718P04950000 | 2024-06-06 10:04AM EDT | 2024-07-18 | 9.22 | 7.10 | 7.50 | 0.00 | - | 1 | 17 | 16.02% |
| SPX240719P04950000 | 2024-06-10 1:14PM EDT | 2024-07-19 | 7.54 | 7.40 | 7.60 | -0.91 | -10.77% | 338 | 17,558 | 15.86% |
| SPXW240726P04950000 | 2024-06-10 3:59PM EDT | 2024-07-26 | 9.70 | 9.70 | 10.10 | -0.91 | -8.58% | 752 | 0 | 15.63% |
| SPXW240731P04950000 | 2024-06-10 3:16PM EDT | 2024-07-31 | 11.50 | 11.70 | 11.90 | -1.60 | -12.21% | 14 | 2,284 | 15.47% |
| SPXW240802P04950000 | 2024-06-06 2:28PM EDT | 2024-08-02 | 15.50 | 12.70 | 13.10 | 0.00 | - | - | 8 | 15.56% |
| SPX240816P04950000 | 2024-06-10 2:29PM EDT | 2024-08-16 | 18.40 | 17.60 | 17.80 | -0.75 | -3.92% | 72 | 0 | 15.07% |
| SPXW240830P04950000 | 2024-06-10 3:53PM EDT | 2024-08-30 | 23.20 | 22.90 | 23.30 | -1.50 | -6.07% | 6 | 0 | 14.85% |
| SPXW240920P04950000 | 2024-06-10 12:09PM EDT | 2024-09-20 | 32.45 | 31.30 | 31.60 | -1.06 | -3.16% | 4 | 38 | 14.61% |
| SPXW240930P04950000 | 2024-06-10 3:13PM EDT | 2024-09-30 | 34.29 | 34.30 | 34.70 | -0.41 | -1.18% | 23 | 2,025 | 14.40% |
| SPX241018P04950000 | 2024-06-10 11:57AM EDT | 2024-10-18 | 42.30 | 41.10 | 41.60 | +0.10 | +0.24% | 1 | 2,798 | 14.27% |
| SPXW241031P04950000 | 2024-06-10 3:33PM EDT | 2024-10-31 | 46.00 | 45.90 | 46.30 | -1.37 | -2.89% | 6 | 724 | 14.17% |
| SPX241115P04950000 | 2024-06-10 2:21PM EDT | 2024-11-15 | 56.15 | 54.80 | 55.50 | -0.81 | -1.42% | 2 | 1,623 | 14.47% |
| SPXW241129P04950000 | 2024-06-07 4:08AM EDT | 2024-11-29 | 61.50 | 59.70 | 60.30 | 0.00 | - | 41 | 43 | 14.35% |
| SPX241220P04950000 | 2024-06-10 3:55PM EDT | 2024-12-20 | 68.19 | 67.90 | 68.50 | -0.21 | -0.31% | 6 | 0 | 14.30% |
| SPXW241231P04950000 | 2024-06-10 11:09AM EDT | 2024-12-31 | 73.50 | 70.80 | 71.30 | +0.50 | +0.68% | 2 | 344 | 14.15% |
| SPX250117P04950000 | 2024-06-07 3:05PM EDT | 2025-01-17 | 76.19 | 75.90 | 76.60 | 0.00 | - | 15 | 7,633 | 14.03% |
| SPX250221P04950000 | 2024-06-06 11:30AM EDT | 2025-02-21 | 90.10 | 87.70 | 88.60 | 0.00 | - | 2 | 2,721 | 13.94% |
| SPX250321P04950000 | 2024-06-10 4:07PM EDT | 2025-03-21 | 98.02 | 98.30 | 99.10 | -1.30 | -1.31% | 206 | 3,810 | 13.96% |
| SPXW250331P04950000 | 2024-05-24 3:48PM EDT | 2025-03-31 | 114.14 | 101.30 | 102.10 | 0.00 | - | 1 | 0 | 13.92% |
| SPX250417P04950000 | 2024-06-07 3:37PM EDT | 2025-04-17 | 107.20 | 106.50 | 108.10 | -1.06 | -0.98% | 1 | 90 | 13.92% |
| SPX250516P04950000 | 2024-06-07 3:37PM EDT | 2025-05-16 | 117.73 | 116.10 | 117.20 | 0.00 | - | 4 | 56 | 13.87% |
| SPX250620P04950000 | 2024-06-07 3:37PM EDT | 2025-06-20 | 128.05 | 126.30 | 127.20 | 0.00 | - | 2 | 0 | 13.78% |
| SPX251219P04950000 | 2024-06-10 3:19PM EDT | 2025-12-19 | 175.80 | 175.40 | 178.00 | -6.80 | -3.72% | 15 | 1,254 | 13.61% |
© 2024 Yahoo. All rights reserved.