S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5090.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05090000 | 2024-06-10 2:01PM EDT | 2024-06-10 | 268.36 | 262.90 | 281.30 | +0.41 | +0.15% | 24 | 28 | 50.55% |
| SPXW240611C05090000 | 2024-05-16 10:07AM EDT | 2024-06-11 | 242.31 | 266.70 | 275.90 | 0.00 | - | - | 11 | 46.31% |
| SPXW240612C05090000 | 2024-05-30 9:03AM EDT | 2024-06-12 | 181.40 | 265.50 | 278.70 | 0.00 | - | 1 | 1 | 41.96% |
| SPXW240613C05090000 | 2024-05-20 2:33PM EDT | 2024-06-13 | 247.06 | 260.10 | 284.00 | 0.00 | - | 90 | 92 | 41.77% |
| SPXW240614C05090000 | 2024-06-07 3:22PM EDT | 2024-06-14 | 263.11 | 266.50 | 282.00 | 0.00 | - | 9 | 63 | 35.65% |
| SPXW240617C05090000 | 2024-05-31 12:55PM EDT | 2024-06-17 | 141.65 | 266.10 | 283.30 | 0.00 | - | 5 | 5 | 29.07% |
| SPXW240618C05090000 | 2024-05-23 9:35AM EDT | 2024-06-18 | 261.95 | 267.10 | 286.30 | 0.00 | - | - | 0 | 29.22% |
| SPXW240620C05090000 | 2024-05-17 11:58AM EDT | 2024-06-20 | 241.16 | 266.40 | 289.00 | 0.00 | - | 3 | 3 | 27.80% |
| SPXW240621C05090000 | 2024-05-31 10:20AM EDT | 2024-06-21 | 255.60 | 271.00 | 290.70 | +86.10 | +50.80% | 2 | 225 | 27.40% |
| SPXW240624C05090000 | 2024-06-06 11:07AM EDT | 2024-06-24 | 279.34 | 271.10 | 292.80 | 0.00 | - | 10 | 3 | 25.35% |
| SPXW240628C05090000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 256.32 | 284.90 | 289.40 | 0.00 | - | 1 | 95 | 21.30% |
| SPXW240705C05090000 | 2024-05-29 1:15PM EDT | 2024-07-05 | 233.48 | 284.40 | 306.30 | 0.00 | - | 1 | 0 | 22.97% |
| SPXW240709C05090000 | 2024-06-05 9:34AM EDT | 2024-07-09 | 259.41 | 285.30 | 309.30 | 0.00 | - | - | 1 | 22.09% |
| SPXW240712C05090000 | 2024-05-10 1:18PM EDT | 2024-07-12 | 209.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240719C05090000 | 2024-05-14 2:38PM EDT | 2024-07-19 | 235.08 | 295.20 | 329.10 | 0.00 | - | 4 | 0 | 22.93% |
| SPXW240731C05090000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 230.38 | 301.60 | 319.90 | 0.00 | - | 1 | 56 | 18.60% |
| SPX240816C05090000 | 2024-06-03 11:26AM EDT | 2024-08-16 | 277.60 | 331.90 | 355.90 | 0.00 | - | 10 | 205 | 21.20% |
| SPXW240830C05090000 | 2024-06-04 9:51AM EDT | 2024-08-30 | 295.05 | 345.20 | 377.00 | 0.00 | - | 10 | 30 | 21.77% |
| SPXW240920C05090000 | 2024-05-22 3:10PM EDT | 2024-09-20 | 344.80 | 367.60 | 399.20 | 0.00 | - | 3 | 5 | 21.67% |
| SPXW240930C05090000 | 2024-05-28 3:52PM EDT | 2024-09-30 | 348.50 | 375.90 | 408.20 | 0.00 | - | 1 | 17 | 21.54% |
| SPX241018C05090000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 258.54 | 336.60 | 381.90 | 0.00 | - | 10 | 8 | 17.66% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05090000 | 2024-06-07 4:06PM EDT | 2024-06-10 | 0.11 | 0.00 | 0.05 | 0.00 | - | 28 | 0 | 34.08% |
| SPXW240611P05090000 | 2024-06-10 1:17PM EDT | 2024-06-11 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 7 | 399 | 26.91% |
| SPXW240612P05090000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 19 | 1,283 | 22.66% |
| SPXW240613P05090000 | 2024-06-10 3:50PM EDT | 2024-06-13 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 24 | 304 | 20.58% |
| SPXW240614P05090000 | 2024-06-10 2:03PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.45 | -0.40 | -57.14% | 633 | 2,033 | 19.36% |
| SPXW240617P05090000 | 2024-06-10 3:54PM EDT | 2024-06-17 | 0.60 | 0.55 | 0.75 | -0.45 | -42.86% | 27 | 79 | 16.42% |
| SPXW240618P05090000 | 2024-06-10 4:07PM EDT | 2024-06-18 | 1.00 | 0.85 | 1.10 | -0.40 | -28.57% | 13 | 49 | 16.39% |
| SPXW240620P05090000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 1.60 | 1.35 | 1.65 | -0.72 | -31.03% | 29 | 72 | 15.84% |
| SPX240621P05090000 | 2024-06-10 1:32PM EDT | 2024-06-21 | 2.15 | 1.70 | 1.95 | -0.25 | -10.42% | 45 | 6,777 | 15.61% |
| SPXW240624P05090000 | 2024-06-10 1:19PM EDT | 2024-06-24 | 2.73 | 2.25 | 2.50 | -2.17 | -44.29% | 5 | 39 | 14.61% |
| SPXW240625P05090000 | 2024-06-07 10:57AM EDT | 2024-06-25 | 3.90 | 2.60 | 2.90 | 0.00 | - | 4 | 54 | 14.55% |
| SPXW240626P05090000 | 2024-06-05 11:14AM EDT | 2024-06-26 | 4.40 | 3.00 | 3.30 | -3.25 | -42.48% | 1 | 0 | 14.48% |
| SPXW240627P05090000 | 2024-06-10 9:58AM EDT | 2024-06-27 | 5.03 | 3.50 | 3.80 | -1.12 | -18.21% | 3 | 24 | 14.48% |
| SPXW240628P05090000 | 2024-06-10 4:09PM EDT | 2024-06-28 | 4.27 | 4.10 | 4.40 | -0.86 | -16.76% | 1,680 | 2,201 | 14.54% |
| SPXW240701P05090000 | 2024-06-10 4:09PM EDT | 2024-07-01 | 4.92 | 4.60 | 5.10 | -2.68 | -35.26% | 1 | 28 | 13.96% |
| SPXW240702P05090000 | 2024-06-07 10:37AM EDT | 2024-07-02 | 7.08 | 5.20 | 5.70 | 0.00 | - | 8 | 10 | 14.00% |
| SPXW240703P05090000 | 2024-06-10 10:32AM EDT | 2024-07-03 | 6.97 | 5.50 | 5.90 | +0.54 | +8.40% | 1 | 46 | 13.82% |
| SPXW240705P05090000 | 2024-06-10 4:05PM EDT | 2024-07-05 | 6.65 | 6.50 | 6.90 | -1.30 | -16.35% | 75 | 0 | 13.78% |
| SPXW240708P05090000 | 2024-06-06 3:56PM EDT | 2024-07-08 | 10.20 | 7.10 | 7.60 | 0.00 | - | 2 | 3 | 13.36% |
| SPXW240709P05090000 | 2024-06-07 10:28AM EDT | 2024-07-09 | 10.35 | 7.70 | 8.20 | 0.00 | - | 2 | 153 | 13.39% |
| SPXW240710P05090000 | 2024-06-10 4:08PM EDT | 2024-07-10 | 8.70 | 8.30 | 8.90 | -1.00 | -10.31% | 3 | 151 | 13.46% |
| SPXW240712P05090000 | 2024-06-10 3:37PM EDT | 2024-07-12 | 10.70 | 10.30 | 10.80 | -2.32 | -17.82% | 1 | 111 | 13.74% |
| SPX240719P05090000 | 2024-06-07 4:04PM EDT | 2024-07-19 | 15.40 | 13.20 | 13.70 | 0.00 | - | 45 | 1,071 | 13.36% |
| SPXW240726P05090000 | 2024-06-06 2:35PM EDT | 2024-07-26 | 21.01 | 16.70 | 17.40 | 0.00 | - | 5 | 20 | 13.26% |
| SPXW240731P05090000 | 2024-06-07 11:28AM EDT | 2024-07-31 | 21.97 | 19.40 | 20.20 | 0.00 | - | 1 | 228 | 13.23% |
| SPXW240802P05090000 | 2024-06-10 11:47AM EDT | 2024-08-02 | 23.12 | 21.00 | 21.90 | -0.61 | -2.57% | 1 | 0 | 13.34% |
| SPXW240816P05090000 | 2024-06-03 12:39PM EDT | 2024-08-16 | 51.76 | 27.80 | 28.70 | 0.00 | - | 6 | 91 | 13.09% |
| SPXW240830P05090000 | 2024-06-05 10:31AM EDT | 2024-08-30 | 44.56 | 34.60 | 35.50 | 0.00 | - | 8 | 92 | 12.94% |
| SPXW240920P05090000 | 2024-06-07 1:23PM EDT | 2024-09-20 | 44.00 | 45.00 | 45.90 | 0.00 | - | 500 | 269 | 12.84% |
| SPXW240930P05090000 | 2024-06-05 11:53AM EDT | 2024-09-30 | 56.30 | 48.60 | 49.70 | 0.00 | - | 3 | 22 | 12.69% |
| SPXW241018P05090000 | 2024-05-30 12:08PM EDT | 2024-10-18 | 84.00 | 56.90 | 58.00 | 0.00 | - | 3 | 3 | 12.65% |
| SPXW241031P05090000 | 2024-06-05 2:56PM EDT | 2024-10-31 | 67.07 | 62.10 | 63.30 | 0.00 | - | 1 | 107 | 12.57% |
| SPX241115P05090000 | 2024-05-31 3:01PM EDT | 2024-11-15 | 106.83 | 73.20 | 74.50 | 0.00 | - | 1 | 0 | 12.96% |
| SPXW241129P05090000 | 2024-06-06 3:18PM EDT | 2024-11-29 | 82.72 | 78.50 | 80.10 | 0.00 | - | - | 2 | 12.89% |
© 2024 Yahoo. All rights reserved.