S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5050.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05050000 | 2024-06-10 2:01PM EDT | 2024-06-10 | 308.47 | 302.90 | 321.30 | +0.57 | +0.19% | 25 | 88 | 56.98% |
| SPXW240611C05050000 | 2024-06-10 10:57AM EDT | 2024-06-11 | 305.22 | 306.60 | 315.90 | +3.87 | +1.28% | 11 | 11 | 51.77% |
| SPXW240612C05050000 | 2024-06-10 3:12PM EDT | 2024-06-12 | 310.42 | 305.60 | 318.70 | +7.97 | +2.64% | 6 | 14 | 46.72% |
| SPXW240613C05050000 | 2024-06-07 3:54PM EDT | 2024-06-13 | 299.11 | 300.40 | 324.00 | 0.00 | - | 6 | 8 | 46.27% |
| SPXW240614C05050000 | 2024-06-10 3:12PM EDT | 2024-06-14 | 312.99 | 306.40 | 321.90 | +4.74 | +1.54% | 6 | 129 | 39.46% |
| SPXW240617C05050000 | 2024-06-07 1:43PM EDT | 2024-06-17 | 320.79 | 306.00 | 323.20 | 0.00 | - | 9 | 10 | 32.15% |
| SPXW240618C05050000 | 2024-05-30 12:15PM EDT | 2024-06-18 | 223.89 | 306.80 | 326.20 | 0.00 | - | 3 | 0 | 32.24% |
| SPX240621C05050000 | 2024-06-07 10:37AM EDT | 2024-06-21 | 316.45 | 315.60 | 324.80 | 0.00 | - | 1 | 22,410 | 27.16% |
| SPXW240628C05050000 | 2024-06-10 12:14PM EDT | 2024-06-28 | 321.24 | 324.30 | 328.10 | +2.08 | +0.65% | 16 | 2,713 | 22.97% |
| SPXW240701C05050000 | 2024-06-03 11:13AM EDT | 2024-07-01 | 253.59 | 315.50 | 339.50 | 0.00 | - | 2 | 0 | 25.22% |
| SPXW240702C05050000 | 2024-05-31 12:49PM EDT | 2024-07-02 | 198.90 | 316.70 | 340.70 | 0.00 | - | 9 | 10 | 25.03% |
| SPXW240703C05050000 | 2024-06-03 3:54PM EDT | 2024-07-03 | 257.96 | 318.50 | 342.40 | 0.00 | - | 6 | 6 | 25.00% |
| SPXW240705C05050000 | 2024-06-05 10:38AM EDT | 2024-07-05 | 299.13 | 322.80 | 344.70 | 0.00 | - | 1 | 55 | 24.65% |
| SPXW240710C05050000 | 2024-06-07 2:53PM EDT | 2024-07-10 | 335.49 | 324.20 | 348.20 | 0.00 | - | 3 | 0 | 23.43% |
| SPXW240712C05050000 | 2024-06-05 10:38AM EDT | 2024-07-12 | 308.03 | 330.70 | 353.10 | 0.00 | - | 1 | 0 | 23.84% |
| SPXW240715C05050000 | 2024-06-06 3:45PM EDT | 2024-07-15 | 336.10 | 330.10 | 354.10 | 0.00 | - | - | 1 | 23.04% |
| SPX240719C05050000 | 2024-06-07 1:01PM EDT | 2024-07-19 | 357.50 | 342.60 | 356.30 | 0.00 | - | 52 | 3,881 | 22.31% |
| SPXW240726C05050000 | 2024-05-30 9:48AM EDT | 2024-07-26 | 275.82 | 345.90 | 369.60 | 0.00 | - | 10 | 22 | 22.97% |
| SPXW240731C05050000 | 2024-06-04 11:34AM EDT | 2024-07-31 | 283.05 | 349.70 | 375.00 | 0.00 | - | 21 | 182 | 22.73% |
| SPXW240816C05050000 | 2024-05-06 4:08PM EDT | 2024-08-16 | 260.90 | 369.60 | 389.90 | 0.00 | - | 4 | 206 | 21.95% |
| SPXW240830C05050000 | 2024-06-06 10:10AM EDT | 2024-08-30 | 396.48 | 387.00 | 406.70 | 0.00 | - | 1 | 177 | 22.03% |
| SPX240920C05050000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 412.21 | 415.20 | 420.70 | 0.00 | - | 1 | 7,097 | 21.14% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 2024-09-30 | 392.36 | 411.80 | 442.30 | 0.00 | - | 4 | 1,046 | 22.31% |
| SPX241018C05050000 | 2024-05-13 12:34PM EDT | 2024-10-18 | 357.89 | 441.70 | 454.40 | 0.00 | - | 7 | 4,019 | 21.81% |
| SPXW241031C05050000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 424.17 | 444.40 | 477.10 | 0.00 | - | 2 | 3 | 22.72% |
| SPX241115C05050000 | 2024-06-04 10:37AM EDT | 2024-11-15 | 476.75 | 472.90 | 489.50 | +62.09 | +14.97% | 2 | 1,884 | 22.61% |
| SPX241220C05050000 | 2024-06-07 2:59PM EDT | 2024-12-20 | 511.94 | 511.70 | 517.40 | 0.00 | - | 1 | 10,055 | 22.45% |
| SPXW241231C05050000 | 2024-06-10 3:00PM EDT | 2024-12-31 | 522.02 | 508.20 | 541.60 | +17.31 | +3.43% | 5 | 248 | 23.50% |
| SPX250117C05050000 | 2024-06-10 3:00PM EDT | 2025-01-17 | 540.82 | 539.60 | 546.70 | +39.75 | +7.93% | 5 | 0 | 22.92% |
| SPX250221C05050000 | 2024-06-03 10:07AM EDT | 2025-02-21 | 520.67 | 568.50 | 580.00 | 0.00 | - | 2 | 2,004 | 23.32% |
| SPX250321C05050000 | 2024-06-03 3:05PM EDT | 2025-03-21 | 528.82 | 595.30 | 603.80 | 0.00 | - | 2 | 3,278 | 23.51% |
| SPXW250331C05050000 | 2024-06-03 11:09AM EDT | 2025-03-31 | 538.75 | 591.80 | 624.90 | 0.00 | - | 1 | 21 | 24.29% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 2025-04-17 | 593.64 | 616.30 | 633.90 | 0.00 | - | 60 | 2,324 | 24.10% |
| SPX250516C05050000 | 2024-05-21 10:20AM EDT | 2025-05-16 | 617.64 | 642.40 | 656.20 | 0.00 | - | 60 | 212 | 24.21% |
| SPX250620C05050000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 592.84 | 671.10 | 682.20 | 0.00 | - | 2 | 1,612 | 24.34% |
| SPX251219C05050000 | 2024-05-23 12:33PM EDT | 2025-12-19 | 789.13 | 796.90 | 828.50 | 0.00 | - | 56 | 1,063 | 25.87% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05050000 | 2024-06-07 4:03PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 188 | 870 | 38.87% |
| SPXW240611P05050000 | 2024-06-10 4:02PM EDT | 2024-06-11 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 175 | 783 | 29.30% |
| SPXW240612P05050000 | 2024-06-10 4:10PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 174 | 1,670 | 25.71% |
| SPXW240613P05050000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 76 | 384 | 23.32% |
| SPXW240614P05050000 | 2024-06-10 1:19PM EDT | 2024-06-14 | 0.28 | 0.20 | 0.40 | -0.27 | -49.09% | 157 | 1,060 | 21.60% |
| SPXW240617P05050000 | 2024-06-10 3:57PM EDT | 2024-06-17 | 0.45 | 0.40 | 0.60 | -0.40 | -47.06% | 34 | 2,817 | 17.99% |
| SPXW240618P05050000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 0.70 | 0.65 | 0.85 | -0.40 | -36.36% | 15 | 534 | 17.80% |
| SPXW240620P05050000 | 2024-06-10 12:57PM EDT | 2024-06-20 | 1.20 | 1.00 | 1.30 | -0.30 | -20.00% | 5 | 1,594 | 17.16% |
| SPX240621P05050000 | 2024-06-10 3:08PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.60 | -0.50 | -26.32% | 54 | 26,016 | 16.99% |
| SPXW240624P05050000 | 2024-06-10 3:25PM EDT | 2024-06-24 | 1.70 | 1.70 | 2.00 | -0.50 | -22.73% | 200 | 372 | 15.78% |
| SPXW240625P05050000 | 2024-06-07 12:54PM EDT | 2024-06-25 | 2.00 | 2.00 | 2.30 | -0.50 | -20.00% | 2 | 48 | 15.65% |
| SPXW240626P05050000 | 2024-06-10 3:14PM EDT | 2024-06-26 | 2.25 | 2.30 | 2.60 | -1.00 | -30.77% | 27 | 0 | 15.53% |
| SPXW240627P05050000 | 2024-06-10 5:22AM EDT | 2024-06-27 | 2.75 | 2.70 | 2.95 | -1.35 | -32.93% | 61 | 1,753 | 15.45% |
| SPXW240628P05050000 | 2024-06-10 4:09PM EDT | 2024-06-28 | 3.32 | 3.20 | 3.50 | -0.88 | -20.95% | 65 | 8,703 | 15.54% |
| SPXW240701P05050000 | 2024-06-10 3:28PM EDT | 2024-07-01 | 3.65 | 3.60 | 4.00 | -0.89 | -19.60% | 6 | 310 | 14.83% |
| SPXW240702P05050000 | 2024-06-10 2:30PM EDT | 2024-07-02 | 4.60 | 4.00 | 4.50 | -0.60 | -11.54% | 56 | 152 | 14.86% |
| SPXW240703P05050000 | 2024-06-10 6:45AM EDT | 2024-07-03 | 6.20 | 4.30 | 4.70 | +0.75 | +13.76% | 50 | 155 | 14.68% |
| SPXW240705P05050000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 5.30 | 5.10 | 5.50 | -1.10 | -17.19% | 13 | 0 | 14.59% |
| SPXW240708P05050000 | 2024-06-10 4:16PM EDT | 2024-07-08 | 6.10 | 5.60 | 6.00 | -1.20 | -16.44% | 155 | 202 | 14.09% |
| SPXW240709P05050000 | 2024-06-10 2:05PM EDT | 2024-07-09 | 6.60 | 6.10 | 6.60 | -1.75 | -20.96% | 48 | 18 | 14.16% |
| SPXW240710P05050000 | 2024-06-10 4:08PM EDT | 2024-07-10 | 7.00 | 6.60 | 7.20 | -0.30 | -4.11% | 2 | 81 | 14.21% |
| SPXW240711P05050000 | 2024-06-10 10:03AM EDT | 2024-07-11 | 10.05 | 7.70 | 8.40 | -1.30 | -11.45% | 2 | 7 | 14.52% |
| SPXW240712P05050000 | 2024-06-10 2:06PM EDT | 2024-07-12 | 8.80 | 8.40 | 8.70 | -0.35 | -3.83% | 2 | 233 | 14.43% |
| SPXW240715P05050000 | 2024-06-10 4:01PM EDT | 2024-07-15 | 9.32 | 8.90 | 9.60 | -0.18 | -1.89% | 14 | 17 | 14.16% |
| SPXW240717P05050000 | 2024-06-10 4:14PM EDT | 2024-07-17 | 10.70 | 10.10 | 10.70 | -0.74 | -6.47% | 5 | 12 | 14.18% |
| SPXW240718P05050000 | 2024-06-06 10:16AM EDT | 2024-07-18 | 13.80 | 10.60 | 11.30 | 0.00 | - | 4 | 6 | 14.20% |
| SPX240719P05050000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 11.14 | 10.90 | 11.40 | -1.76 | -13.64% | 157 | 0 | 14.05% |
| SPXW240726P05050000 | 2024-06-10 4:02PM EDT | 2024-07-26 | 14.43 | 14.00 | 14.70 | -0.72 | -4.75% | 19 | 324 | 13.92% |
| SPXW240731P05050000 | 2024-06-10 3:35PM EDT | 2024-07-31 | 17.00 | 16.70 | 17.10 | -1.80 | -9.57% | 68 | 1,506 | 13.84% |
| SPXW240802P05050000 | 2024-06-10 11:47AM EDT | 2024-08-02 | 19.72 | 17.90 | 18.70 | -0.88 | -4.27% | 1 | 0 | 13.96% |
| SPXW240816P05050000 | 2024-06-07 12:29PM EDT | 2024-08-16 | 24.93 | 24.40 | 25.00 | 0.00 | - | 15 | 570 | 13.68% |
| SPXW240830P05050000 | 2024-06-10 2:05PM EDT | 2024-08-30 | 31.60 | 30.80 | 31.30 | +1.23 | +4.05% | 17 | 836 | 13.48% |
| SPX240920P05050000 | 2024-06-10 3:53PM EDT | 2024-09-20 | 40.48 | 40.10 | 40.70 | -1.42 | -3.39% | 124 | 13,236 | 13.30% |
| SPXW240930P05050000 | 2024-06-07 11:27AM EDT | 2024-09-30 | 48.50 | 43.90 | 44.50 | +2.57 | +5.60% | 90 | 4,001 | 13.16% |
| SPXW241018P05050000 | 2024-06-05 3:43PM EDT | 2024-10-18 | 55.79 | 51.90 | 52.70 | 0.00 | - | 2 | 9 | 13.12% |
| SPXW241031P05050000 | 2024-06-10 3:20PM EDT | 2024-10-31 | 57.09 | 56.80 | 57.70 | -2.62 | -4.39% | 3 | 63 | 13.02% |
| SPX241115P05050000 | 2024-06-10 2:31PM EDT | 2024-11-15 | 69.75 | 67.20 | 68.30 | -0.34 | -0.49% | 6 | 3,330 | 13.39% |
| SPXW241129P05050000 | 2024-06-04 9:31AM EDT | 2024-11-29 | 73.17 | 72.40 | 73.70 | -19.53 | -21.07% | 4 | 49 | 13.31% |
| SPX241220P05050000 | 2024-06-05 11:59AM EDT | 2024-12-20 | 90.18 | 81.70 | 82.50 | 0.00 | - | 35 | 0 | 13.28% |
| SPXW241231P05050000 | 2024-06-10 9:30AM EDT | 2024-12-31 | 90.41 | 84.50 | 85.50 | +3.19 | +3.66% | 100 | 347 | 13.15% |
| SPX250117P05050000 | 2024-06-10 3:49PM EDT | 2025-01-17 | 91.47 | 90.00 | 91.30 | +0.32 | +0.35% | 158 | 2,848 | 13.07% |
| SPX250221P05050000 | 2024-06-05 3:19PM EDT | 2025-02-21 | 107.03 | 102.90 | 104.10 | 0.00 | - | 3 | 1,871 | 13.01% |
| SPX250321P05050000 | 2024-06-06 9:12AM EDT | 2025-03-21 | 117.49 | 114.00 | 115.10 | 0.00 | - | 37 | 7,694 | 13.05% |
| SPXW250331P05050000 | 2024-06-10 1:11PM EDT | 2025-03-31 | 120.13 | 117.30 | 118.60 | +1.30 | +1.09% | 132 | 345 | 13.04% |
| SPX250417P05050000 | 2024-06-10 3:39PM EDT | 2025-04-17 | 124.50 | 123.10 | 124.60 | +1.26 | +1.02% | 1 | 3,331 | 13.03% |
| SPX250516P05050000 | 2024-05-29 3:41PM EDT | 2025-05-16 | 154.24 | 132.40 | 135.10 | 0.00 | - | 14 | 306 | 13.06% |
| SPX250620P05050000 | 2024-06-07 3:58PM EDT | 2025-06-20 | 146.30 | 143.60 | 145.10 | 0.00 | - | 6 | 1,903 | 12.97% |
| SPX251219P05050000 | 2024-06-10 1:49PM EDT | 2025-12-19 | 196.35 | 190.00 | 202.00 | -4.24 | -2.11% | 1 | 0 | 13.07% |
© 2024 Yahoo. All rights reserved.