S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5150.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05150000 | 2024-06-10 11:30AM EDT | 2024-06-11 | 204.64 | 202.40 | 213.00 | 0.00 | - | 1 | 0 | 44.85% |
| SPXW240612C05150000 | 2024-06-07 1:41PM EDT | 2024-06-12 | 219.70 | 202.70 | 213.40 | 0.00 | - | 6 | 0 | 32.77% |
| SPXW240613C05150000 | 2024-06-07 10:52AM EDT | 2024-06-13 | 219.62 | 203.80 | 214.50 | 0.00 | - | 4 | 0 | 28.81% |
| SPXW240614C05150000 | 2024-06-07 3:52PM EDT | 2024-06-14 | 201.89 | 205.70 | 216.50 | 0.00 | - | 14 | 0 | 27.59% |
| SPXW240617C05150000 | 2024-06-10 9:33AM EDT | 2024-06-17 | 191.61 | 205.90 | 216.70 | 0.00 | - | 1 | 0 | 21.04% |
| SPXW240618C05150000 | 2024-06-07 10:48AM EDT | 2024-06-18 | 227.94 | 210.30 | 217.60 | 0.00 | - | 4 | 0 | 20.40% |
| SPXW240620C05150000 | 2024-05-30 3:38PM EDT | 2024-06-20 | 126.91 | 211.80 | 219.10 | 0.00 | - | 1 | 0 | 19.24% |
| SPXW240621C05150000 | 2024-06-10 12:05PM EDT | 2024-06-21 | 215.60 | 214.70 | 221.90 | 0.00 | - | 1 | 0 | 19.94% |
| SPXW240624C05150000 | 2024-06-10 11:49AM EDT | 2024-06-24 | 215.08 | 216.10 | 223.30 | 0.00 | - | 4 | 0 | 18.33% |
| SPXW240626C05150000 | 2024-05-29 12:52PM EDT | 2024-06-26 | 173.74 | 218.80 | 225.90 | 0.00 | - | 2 | 0 | 18.21% |
| SPXW240627C05150000 | 2024-05-31 3:45PM EDT | 2024-06-27 | 144.49 | 220.40 | 227.50 | 0.00 | - | 20 | 0 | 18.27% |
| SPXW240628C05150000 | 2024-06-10 12:16PM EDT | 2024-06-28 | 227.94 | 223.40 | 230.50 | 0.00 | - | 3 | 0 | 18.80% |
| SPXW240701C05150000 | 2024-05-31 3:55PM EDT | 2024-07-01 | 166.03 | 225.10 | 232.20 | 0.00 | - | 6 | 0 | 17.94% |
| SPXW240705C05150000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 220.51 | 231.80 | 239.00 | 0.00 | - | 1 | 0 | 18.27% |
| SPXW240708C05150000 | 2024-06-06 1:48PM EDT | 2024-07-08 | 234.29 | 236.50 | 237.30 | 0.00 | - | 1 | 0 | 16.84% |
| SPXW240712C05150000 | 2024-06-03 2:34PM EDT | 2024-07-12 | 176.63 | 242.90 | 248.60 | 0.00 | - | 5 | 0 | 18.26% |
| SPX240719C05150000 | 2024-06-10 12:16PM EDT | 2024-07-19 | 254.66 | 253.60 | 254.60 | 0.00 | - | 1 | 0 | 17.67% |
| SPXW240726C05150000 | 2024-05-30 1:11PM EDT | 2024-07-26 | 197.83 | 260.80 | 267.10 | 0.00 | - | 4 | 0 | 18.35% |
| SPXW240731C05150000 | 2024-06-10 11:13AM EDT | 2024-07-31 | 259.85 | 266.20 | 272.30 | 0.00 | - | 10 | 0 | 18.22% |
| SPXW240816C05150000 | 2024-05-23 3:14PM EDT | 2024-08-16 | 227.36 | 285.50 | 292.40 | 0.00 | - | 7 | 0 | 18.50% |
| SPXW240830C05150000 | 2024-06-05 2:45PM EDT | 2024-08-30 | 304.20 | 302.80 | 310.50 | 0.00 | - | 5 | 0 | 18.88% |
| SPXW240920C05150000 | 2024-06-07 12:49PM EDT | 2024-09-20 | 331.74 | 327.00 | 333.90 | 0.00 | - | 1 | 0 | 19.13% |
| SPXW240930C05150000 | 2024-05-29 3:34PM EDT | 2024-09-30 | 288.99 | 336.00 | 343.10 | 0.00 | - | 1 | 0 | 19.11% |
| SPX241018C05150000 | 2024-05-31 12:31PM EDT | 2024-10-18 | 253.42 | 361.20 | 362.70 | 0.00 | - | 1 | 0 | 19.42% |
| SPXW241031C05150000 | 2024-06-03 11:12AM EDT | 2024-10-31 | 313.14 | 370.50 | 380.50 | 0.00 | - | - | 0 | 19.95% |
| SPX241115C05150000 | 2024-06-04 3:56PM EDT | 2024-11-15 | 350.59 | 394.80 | 398.80 | 0.00 | - | 103 | 0 | 20.37% |
| SPXW241129C05150000 | 2024-06-07 1:54PM EDT | 2024-11-29 | 421.28 | 405.90 | 416.20 | 0.00 | - | 3 | 0 | 20.79% |
| SPX241220C05150000 | 2024-06-10 3:06PM EDT | 2024-12-20 | 435.03 | 432.00 | 433.00 | 0.00 | - | 2 | 0 | 20.77% |
| SPXW241231C05150000 | 2024-06-03 3:58PM EDT | 2024-12-31 | 385.98 | 442.30 | 443.40 | 0.00 | - | 5 | 0 | 20.89% |
| SPX250117C05150000 | 2024-06-04 1:39PM EDT | 2025-01-17 | 402.24 | 461.00 | 463.10 | 0.00 | - | 16 | 0 | 21.32% |
| SPX250221C05150000 | 2024-06-03 9:56AM EDT | 2025-02-21 | 441.56 | 490.60 | 496.90 | 0.00 | - | 2 | 0 | 21.79% |
| SPX250321C05150000 | 2024-06-07 12:42PM EDT | 2025-03-21 | 523.40 | 519.50 | 522.10 | 0.00 | - | 3 | 0 | 22.09% |
| SPXW250331C05150000 | 2024-06-03 9:52AM EDT | 2025-03-31 | 479.97 | 522.60 | 535.40 | 0.00 | - | 2 | 0 | 22.44% |
| SPX250417C05150000 | 2024-05-29 4:03PM EDT | 2025-04-17 | 487.71 | 545.30 | 547.80 | 0.00 | - | 60 | 0 | 22.47% |
| SPX250516C05150000 | 2024-05-28 11:28AM EDT | 2025-05-16 | 541.12 | 567.10 | 575.20 | 0.00 | - | 4 | 0 | 22.88% |
| SPX250620C05150000 | 2024-06-10 10:36AM EDT | 2025-06-20 | 589.70 | 599.00 | 600.90 | 0.00 | - | 1 | 0 | 23.02% |
| SPX251219C05150000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 709.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05150000 | 2024-06-10 3:54PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.05 | 0.00 | - | 858 | 0 | 27.05% |
| SPXW240612P05150000 | 2024-06-10 4:02PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.15 | 0.00 | - | 318 | 0 | 21.39% |
| SPXW240613P05150000 | 2024-06-10 4:03PM EDT | 2024-06-13 | 0.30 | 0.20 | 0.35 | 0.00 | - | 423 | 0 | 19.35% |
| SPXW240614P05150000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.57 | 0.55 | 0.65 | 0.00 | - | 1,253 | 0 | 18.25% |
| SPXW240617P05150000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 1.05 | 1.05 | 1.20 | 0.00 | - | 779 | 0 | 15.19% |
| SPXW240618P05150000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 1.60 | 1.60 | 1.75 | 0.00 | - | 35 | 0 | 15.18% |
| SPXW240620P05150000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 2.80 | 2.45 | 2.60 | 0.00 | - | 6 | 0 | 14.65% |
| SPXW240621P05150000 | 2024-06-10 3:16PM EDT | 2024-06-21 | 3.00 | 3.10 | 3.30 | 0.00 | - | 193 | 0 | 14.67% |
| SPXW240624P05150000 | 2024-06-10 8:38PM EDT | 2024-06-24 | 3.97 | 3.90 | 4.10 | +0.12 | +3.12% | 3 | 0 | 13.64% |
| SPXW240625P05150000 | 2024-06-10 3:10PM EDT | 2024-06-25 | 4.30 | 4.50 | 4.70 | 0.00 | - | 437 | 0 | 13.60% |
| SPXW240626P05150000 | 2024-06-07 3:44PM EDT | 2024-06-26 | 6.35 | 5.10 | 5.40 | 0.00 | - | 2 | 0 | 13.61% |
| SPXW240627P05150000 | 2024-06-10 4:04PM EDT | 2024-06-27 | 5.85 | 5.90 | 6.10 | 0.00 | - | 59 | 0 | 13.61% |
| SPXW240628P05150000 | 2024-06-10 3:47PM EDT | 2024-06-28 | 6.94 | 6.90 | 7.10 | 0.00 | - | 97 | 0 | 13.76% |
| SPXW240701P05150000 | 2024-06-10 3:30PM EDT | 2024-07-01 | 7.40 | 7.60 | 8.00 | 0.00 | - | 14 | 0 | 13.15% |
| SPXW240702P05150000 | 2024-06-10 3:09PM EDT | 2024-07-02 | 8.20 | 8.40 | 8.70 | 0.00 | - | 421 | 0 | 13.14% |
| SPXW240703P05150000 | 2024-06-10 9:39AM EDT | 2024-07-03 | 12.16 | 8.80 | 9.20 | 0.00 | - | 2 | 0 | 13.06% |
| SPXW240705P05150000 | 2024-06-10 4:01PM EDT | 2024-07-05 | 10.15 | 10.20 | 10.40 | 0.00 | - | 19 | 0 | 12.98% |
| SPXW240708P05150000 | 2024-06-10 3:46PM EDT | 2024-07-08 | 11.22 | 11.00 | 11.30 | 0.00 | - | 6 | 0 | 12.57% |
| SPXW240709P05150000 | 2024-06-07 2:13PM EDT | 2024-07-09 | 14.55 | 11.80 | 12.20 | 0.00 | - | 4 | 0 | 12.64% |
| SPXW240710P05150000 | 2024-06-10 3:59PM EDT | 2024-07-10 | 12.46 | 12.70 | 13.10 | 0.00 | - | 95 | 0 | 12.71% |
| SPXW240711P05150000 | 2024-06-10 2:19PM EDT | 2024-07-11 | 15.17 | 14.40 | 14.90 | 0.00 | - | 1 | 0 | 13.03% |
| SPXW240712P05150000 | 2024-06-10 3:56PM EDT | 2024-07-12 | 15.35 | 15.20 | 15.50 | 0.00 | - | 31 | 0 | 12.99% |
| SPXW240715P05150000 | 2024-06-10 1:13PM EDT | 2024-07-15 | 17.67 | 16.00 | 16.50 | 0.00 | - | 6 | 0 | 12.68% |
| SPXW240717P05150000 | 2024-06-10 3:50PM EDT | 2024-07-17 | 17.96 | 17.60 | 18.00 | 0.00 | - | 10 | 0 | 12.71% |
| SPXW240719P05150000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 19.13 | 19.00 | 19.40 | 0.00 | - | 55 | 0 | 12.71% |
| SPXW240726P05150000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 22.47 | 23.00 | 23.50 | 0.00 | - | 25 | 0 | 12.55% |
| SPXW240731P05150000 | 2024-06-10 2:20PM EDT | 2024-07-31 | 27.50 | 26.20 | 26.70 | 0.00 | - | 33 | 0 | 12.52% |
| SPXW240802P05150000 | 2024-06-10 10:39AM EDT | 2024-08-02 | 31.15 | 28.00 | 28.40 | 0.00 | - | 1 | 0 | 12.59% |
| SPX240816P05150000 | 2024-06-10 4:06PM EDT | 2024-08-16 | 35.15 | 35.70 | 36.00 | 0.00 | - | 89 | 0 | 12.36% |
| SPXW240830P05150000 | 2024-06-10 3:59PM EDT | 2024-08-30 | 42.90 | 43.50 | 44.00 | 0.00 | - | 95 | 0 | 12.30% |
| SPX240920P05150000 | 2024-06-10 4:12PM EDT | 2024-09-20 | 54.25 | 54.20 | 54.80 | 0.00 | - | 329 | 0 | 12.17% |
| SPXW240930P05150000 | 2024-06-10 3:55PM EDT | 2024-09-30 | 58.60 | 58.60 | 59.10 | 0.00 | - | 217 | 0 | 12.06% |
| SPX241018P05150000 | 2024-06-10 1:26PM EDT | 2024-10-18 | 69.19 | 67.20 | 67.80 | 0.00 | - | 6 | 0 | 12.02% |
| SPXW241031P05150000 | 2024-06-07 3:36AM EDT | 2024-10-31 | 74.87 | 73.10 | 73.80 | 0.00 | - | 1 | 0 | 11.99% |
| SPX241115P05150000 | 2024-06-10 3:14PM EDT | 2024-11-15 | 84.25 | 85.00 | 85.80 | 0.00 | - | 4 | 0 | 12.40% |
| SPXW241129P05150000 | 2024-06-06 2:33PM EDT | 2024-11-29 | 96.66 | 90.70 | 91.50 | 0.00 | - | - | 0 | 12.33% |
| SPX241220P05150000 | 2024-06-07 3:25PM EDT | 2024-12-20 | 101.97 | 100.60 | 101.30 | 0.00 | - | 241 | 0 | 12.36% |
| SPXW241231P05150000 | 2024-06-10 3:06PM EDT | 2024-12-31 | 102.90 | 103.40 | 104.10 | 0.00 | - | 1 | 0 | 12.22% |
| SPX250117P05150000 | 2024-06-10 3:45PM EDT | 2025-01-17 | 109.68 | 109.40 | 110.30 | 0.00 | - | 28 | 0 | 12.16% |
| SPX250221P05150000 | 2024-06-07 1:25PM EDT | 2025-02-21 | 119.75 | 122.90 | 123.90 | 0.00 | - | 2 | 0 | 12.14% |
| SPX250321P05150000 | 2024-06-10 10:54AM EDT | 2025-03-21 | 138.41 | 134.70 | 135.50 | 0.00 | - | 22 | 0 | 12.20% |
| SPXW250331P05150000 | 2024-05-28 4:14PM EDT | 2025-03-31 | 152.60 | 138.20 | 139.20 | 0.00 | - | 2 | 0 | 12.21% |
| SPX250417P05150000 | 2024-06-07 1:00PM EDT | 2025-04-17 | 141.70 | 143.90 | 145.40 | 0.00 | - | 10 | 0 | 12.21% |
| SPX250516P05150000 | 2024-06-05 1:41PM EDT | 2025-05-16 | 161.63 | 154.00 | 155.90 | 0.00 | - | 2 | 0 | 12.23% |
| SPX250620P05150000 | 2024-06-10 10:34AM EDT | 2025-06-20 | 170.60 | 165.50 | 166.60 | 0.00 | - | 90 | 0 | 12.18% |
| SPX251219P05150000 | 2024-06-10 2:22PM EDT | 2025-12-19 | 220.10 | 217.10 | 221.40 | 0.00 | - | 30 | 0 | 12.21% |
© 2024 Yahoo. All rights reserved.