S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:5225.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05225000 | 2024-06-10 3:50PM EDT | 2024-06-10 | 132.11 | 135.70 | 136.50 | +6.99 | +5.59% | 208 | 246 | 24.73% |
| SPXW240611C05225000 | 2024-06-10 2:17PM EDT | 2024-06-11 | 133.11 | 134.30 | 140.10 | +6.68 | +5.28% | 179 | 75 | 25.84% |
| SPXW240612C05225000 | 2024-06-06 10:35AM EDT | 2024-06-12 | 139.50 | 132.70 | 144.80 | 0.00 | - | 2 | 59 | 26.15% |
| SPXW240613C05225000 | 2024-06-10 12:24PM EDT | 2024-06-13 | 134.36 | 136.60 | 140.30 | +55.56 | +70.51% | 30 | 48 | 18.49% |
| SPXW240614C05225000 | 2024-06-10 12:03PM EDT | 2024-06-14 | 135.32 | 141.30 | 144.30 | -7.53 | -5.27% | 212 | 466 | 19.89% |
| SPXW240617C05225000 | 2024-06-10 11:54AM EDT | 2024-06-17 | 144.10 | 138.70 | 145.80 | +19.36 | +15.52% | 3 | 0 | 16.58% |
| SPXW240618C05225000 | 2024-06-07 10:17AM EDT | 2024-06-18 | 141.04 | 140.10 | 151.50 | 0.00 | - | 11 | 31 | 18.36% |
| SPXW240620C05225000 | 2024-06-03 1:11PM EDT | 2024-06-20 | 70.60 | 144.80 | 151.70 | 0.00 | - | 13 | 67 | 16.69% |
| SPX240621C05225000 | 2024-06-10 12:28PM EDT | 2024-06-21 | 149.84 | 148.90 | 152.70 | -1.66 | -1.10% | 272 | 15,545 | 16.36% |
| SPXW240624C05225000 | 2024-06-10 11:31AM EDT | 2024-06-24 | 146.41 | 149.10 | 160.00 | -9.75 | -6.24% | 4 | 16 | 16.99% |
| SPXW240625C05225000 | 2024-05-31 11:22AM EDT | 2024-06-25 | 64.35 | 150.80 | 161.10 | 0.00 | - | 1 | 3 | 16.78% |
| SPXW240626C05225000 | 2024-06-07 1:13PM EDT | 2024-06-26 | 166.39 | 151.50 | 162.80 | 0.00 | - | 1 | 0 | 16.76% |
| SPXW240627C05225000 | 2024-05-29 9:42AM EDT | 2024-06-27 | 104.73 | 154.00 | 160.80 | 0.00 | - | 2 | 0 | 15.73% |
| SPXW240628C05225000 | 2024-06-07 2:03PM EDT | 2024-06-28 | 157.35 | 162.30 | 167.00 | -4.60 | -2.84% | 1 | 1,065 | 16.96% |
| SPXW240701C05225000 | 2024-06-05 10:51AM EDT | 2024-07-01 | 137.55 | 159.10 | 169.30 | 0.00 | - | 1 | 69 | 16.31% |
| SPXW240702C05225000 | 2024-06-03 9:59AM EDT | 2024-07-02 | 120.49 | 160.90 | 172.40 | 0.00 | - | 2 | 22 | 16.66% |
| SPXW240703C05225000 | 2024-06-05 12:04PM EDT | 2024-07-03 | 150.36 | 163.10 | 174.50 | 0.00 | - | - | 1 | 16.77% |
| SPXW240705C05225000 | 2024-06-10 1:47PM EDT | 2024-07-05 | 169.10 | 168.80 | 173.60 | -10.08 | -5.63% | 1 | 0 | 15.92% |
| SPXW240708C05225000 | 2024-06-03 10:54AM EDT | 2024-07-08 | 115.50 | 169.60 | 180.00 | 0.00 | - | 7 | 53 | 16.35% |
| SPXW240709C05225000 | 2024-06-05 12:42PM EDT | 2024-07-09 | 162.76 | 168.80 | 183.30 | 0.00 | - | - | 26 | 16.71% |
| SPXW240710C05225000 | 2024-06-03 2:56PM EDT | 2024-07-10 | 113.99 | 170.90 | 181.80 | 0.00 | - | 20 | 14 | 16.15% |
| SPXW240711C05225000 | 2024-06-04 10:51AM EDT | 2024-07-11 | 125.91 | 174.00 | 184.90 | 0.00 | - | 2 | 74 | 16.47% |
| SPXW240712C05225000 | 2024-06-04 12:17PM EDT | 2024-07-12 | 120.20 | 182.50 | 187.50 | 0.00 | - | 7 | 0 | 16.69% |
| SPXW240717C05225000 | 2024-06-05 12:42PM EDT | 2024-07-17 | 175.26 | 183.00 | 194.50 | 0.00 | - | 65 | 27 | 16.71% |
| SPX240719C05225000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 190.38 | 191.60 | 198.90 | +3.53 | +1.89% | 7 | 1,375 | 16.99% |
| SPXW240726C05225000 | 2024-05-31 2:43PM EDT | 2024-07-26 | 117.17 | 198.30 | 210.40 | 0.00 | - | 3 | 3 | 17.34% |
| SPXW240731C05225000 | 2024-06-10 3:45PM EDT | 2024-07-31 | 206.65 | 207.30 | 212.30 | +13.86 | +7.19% | 11 | 256 | 16.75% |
| SPXW240816C05225000 | 2024-06-10 3:14PM EDT | 2024-08-16 | 229.65 | 226.50 | 234.80 | +64.65 | +39.18% | 3 | 0 | 17.29% |
| SPXW240830C05225000 | 2024-06-05 12:55PM EDT | 2024-08-30 | 234.03 | 246.20 | 252.10 | 0.00 | - | 1 | 111 | 17.57% |
| SPX240920C05225000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 267.60 | 271.80 | 273.10 | 0.00 | - | 50 | 1,140 | 17.63% |
| SPXW240930C05225000 | 2024-06-04 12:28PM EDT | 2024-09-30 | 220.62 | 273.10 | 295.10 | 0.00 | - | 3 | 249 | 18.77% |
| SPXW241018C05225000 | 2024-06-03 2:52PM EDT | 2024-10-18 | 242.28 | 296.00 | 313.80 | 0.00 | - | 1 | 6 | 18.96% |
| SPXW241031C05225000 | 2024-06-04 2:37PM EDT | 2024-10-31 | 274.77 | 312.90 | 328.00 | 0.00 | - | 2 | 236 | 19.18% |
| SPX241115C05225000 | 2024-06-07 11:30AM EDT | 2024-11-15 | 342.76 | 342.20 | 344.80 | 0.00 | - | 1 | 653 | 19.48% |
| SPXW241129C05225000 | 2024-06-06 12:21PM EDT | 2024-11-29 | 348.20 | 355.90 | 357.30 | 0.00 | - | - | 7 | 19.56% |
| SPX241220C05225000 | 2024-05-31 9:45AM EDT | 2024-12-20 | 306.31 | 377.50 | 379.30 | 0.00 | - | 8 | 3,698 | 19.92% |
| SPXW241231C05225000 | 2024-05-29 3:37PM EDT | 2024-12-31 | 339.78 | 382.40 | 390.40 | 0.00 | - | 10 | 126 | 20.10% |
| SPX250117C05225000 | 2024-06-04 2:39PM EDT | 2025-01-17 | 363.51 | 408.20 | 411.60 | 0.00 | - | 2 | 912 | 20.62% |
| SPX250221C05225000 | 2024-05-23 4:12PM EDT | 2025-02-21 | 384.26 | 439.70 | 443.10 | 0.00 | - | 2 | 51 | 20.97% |
| SPX250321C05225000 | 2024-06-05 1:30PM EDT | 2025-03-21 | 451.90 | 467.80 | 471.00 | 0.00 | - | 2 | 942 | 21.43% |
| SPXW250331C05225000 | 2024-06-07 12:27PM EDT | 2025-03-31 | 479.36 | 477.40 | 479.40 | 0.00 | - | 2 | 5 | 21.51% |
| SPX250417C05225000 | 2024-06-07 10:42AM EDT | 2025-04-17 | 500.00 | 491.70 | 496.90 | 0.00 | - | 1 | 7 | 21.82% |
| SPX250516C05225000 | 2024-06-10 9:55AM EDT | 2025-05-16 | 501.97 | 519.10 | 523.50 | +91.37 | +22.25% | 4 | 23 | 22.19% |
| SPX250620C05225000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 465.37 | 547.80 | 551.80 | 0.00 | - | 10 | 70 | 22.47% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05225000 | 2024-06-10 2:45PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 2,074 | 3,843 | 18.07% |
| SPXW240611P05225000 | 2024-06-10 3:56PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 326 | 3,785 | 14.41% |
| SPXW240612P05225000 | 2024-06-10 3:58PM EDT | 2024-06-12 | 0.40 | 0.40 | 0.45 | -1.55 | -79.49% | 1,176 | 1,683 | 13.64% |
| SPXW240613P05225000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 1.35 | 1.25 | 1.35 | -1.95 | -59.09% | 272 | 0 | 14.21% |
| SPXW240614P05225000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 2.46 | 2.25 | 2.30 | -2.44 | -49.80% | 626 | 0 | 14.17% |
| SPXW240617P05225000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 3.40 | 3.50 | 3.70 | -2.45 | -41.88% | 514 | 380 | 12.51% |
| SPXW240618P05225000 | 2024-06-10 3:59PM EDT | 2024-06-18 | 4.69 | 4.50 | 4.70 | -2.51 | -34.86% | 118 | 825 | 12.54% |
| SPXW240620P05225000 | 2024-06-10 3:14PM EDT | 2024-06-20 | 6.00 | 5.90 | 6.20 | -2.74 | -31.35% | 39 | 333 | 12.24% |
| SPX240621P05225000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 6.80 | 6.70 | 6.90 | -2.80 | -29.17% | 69 | 0 | 12.09% |
| SPXW240624P05225000 | 2024-06-10 3:12PM EDT | 2024-06-24 | 7.68 | 8.40 | 8.70 | -0.90 | -10.49% | 7 | 342 | 11.61% |
| SPXW240625P05225000 | 2024-06-10 3:22PM EDT | 2024-06-25 | 9.07 | 9.50 | 9.70 | -5.68 | -38.51% | 8 | 76 | 11.64% |
| SPXW240626P05225000 | 2024-06-10 11:55AM EDT | 2024-06-26 | 11.74 | 10.40 | 10.70 | -0.43 | -3.53% | 40 | 157 | 11.67% |
| SPXW240627P05225000 | 2024-06-10 3:14PM EDT | 2024-06-27 | 11.50 | 11.40 | 11.70 | -2.65 | -18.73% | 10 | 139 | 11.70% |
| SPXW240628P05225000 | 2024-06-10 3:45PM EDT | 2024-06-28 | 13.43 | 12.80 | 13.00 | -3.19 | -19.19% | 265 | 1,214 | 11.82% |
| SPXW240701P05225000 | 2024-06-10 12:00PM EDT | 2024-07-01 | 15.97 | 14.20 | 14.50 | -0.66 | -3.97% | 2 | 81 | 11.43% |
| SPXW240702P05225000 | 2024-06-06 12:56PM EDT | 2024-07-02 | 23.11 | 14.90 | 15.40 | 0.00 | - | 12 | 28 | 11.43% |
| SPXW240703P05225000 | 2024-06-10 9:57AM EDT | 2024-07-03 | 20.95 | 15.80 | 16.10 | +2.08 | +11.02% | 1 | 260 | 11.38% |
| SPXW240705P05225000 | 2024-06-10 3:28PM EDT | 2024-07-05 | 17.66 | 17.60 | 17.90 | -3.49 | -16.50% | 19 | 970 | 11.40% |
| SPXW240708P05225000 | 2024-06-10 11:42AM EDT | 2024-07-08 | 20.75 | 18.30 | 18.60 | -2.08 | -9.11% | 53 | 127 | 10.96% |
| SPXW240709P05225000 | 2024-06-07 3:03PM EDT | 2024-07-09 | 21.30 | 19.70 | 20.10 | 0.00 | - | 16 | 21 | 11.12% |
| SPXW240710P05225000 | 2024-06-10 3:30PM EDT | 2024-07-10 | 20.76 | 20.60 | 21.00 | -3.94 | -15.95% | 34 | 26 | 11.14% |
| SPXW240711P05225000 | 2024-06-10 3:14PM EDT | 2024-07-11 | 22.10 | 22.80 | 23.20 | -4.86 | -18.03% | 2 | 15 | 11.44% |
| SPXW240712P05225000 | 2024-06-10 1:02PM EDT | 2024-07-12 | 26.48 | 23.80 | 24.20 | -2.73 | -9.35% | 30 | 88 | 11.48% |
| SPXW240718P05225000 | 2024-06-06 10:51AM EDT | 2024-07-18 | 33.05 | 27.70 | 28.20 | 0.00 | - | - | 3 | 11.31% |
| SPXW240719P05225000 | 2024-06-10 1:50PM EDT | 2024-07-19 | 28.72 | 28.40 | 28.90 | -3.58 | -11.08% | 32 | 809 | 11.29% |
| SPXW240726P05225000 | 2024-06-10 1:46PM EDT | 2024-07-26 | 33.93 | 32.60 | 33.00 | -2.23 | -6.17% | 3 | 179 | 11.10% |
| SPXW240731P05225000 | 2024-06-10 2:02PM EDT | 2024-07-31 | 37.90 | 36.30 | 36.60 | -2.37 | -5.89% | 12 | 251 | 11.10% |
| SPXW240802P05225000 | 2024-06-10 3:49PM EDT | 2024-08-02 | 39.53 | 38.60 | 39.20 | -9.60 | -19.54% | 10 | 1,008 | 11.28% |
| SPX240816P05225000 | 2024-06-10 3:57PM EDT | 2024-08-16 | 47.57 | 47.30 | 47.80 | -1.23 | -2.52% | 1,501 | 3,400 | 11.15% |
| SPXW240830P05225000 | 2024-06-07 4:06PM EDT | 2024-08-30 | 62.43 | 55.20 | 55.80 | +2.63 | +4.40% | 5 | 704 | 11.07% |
| SPXW240920P05225000 | 2024-06-03 2:00PM EDT | 2024-09-20 | 97.90 | 67.60 | 68.00 | 0.00 | - | 10 | 189 | 11.09% |
| SPXW240930P05225000 | 2024-05-31 10:40AM EDT | 2024-09-30 | 120.69 | 71.00 | 71.60 | 0.00 | - | 1 | 448 | 10.92% |
| SPX241018P05225000 | 2024-05-28 4:13PM EDT | 2024-10-18 | 98.13 | 80.70 | 81.40 | 0.00 | - | 10 | 1,268 | 10.99% |
| SPXW241031P05225000 | 2024-05-31 11:23AM EDT | 2024-10-31 | 137.46 | 86.70 | 87.50 | 0.00 | - | 1 | 68 | 10.98% |
| SPX241115P05225000 | 2024-06-10 9:59AM EDT | 2024-11-15 | 107.51 | 99.50 | 100.10 | +5.31 | +5.20% | 32 | 967 | 11.41% |
| SPX241220P05225000 | 2024-06-10 1:53PM EDT | 2024-12-20 | 116.50 | 115.20 | 116.00 | -3.20 | -2.67% | 18 | 4,702 | 11.42% |
| SPXW241231P05225000 | 2024-06-10 1:27PM EDT | 2024-12-31 | 122.28 | 118.20 | 119.00 | -2.72 | -2.18% | 6 | 435 | 11.31% |
| SPX250117P05225000 | 2024-06-10 1:25PM EDT | 2025-01-17 | 127.68 | 124.60 | 125.40 | -1.32 | -1.02% | 5 | 3,053 | 11.28% |
| SPX250221P05225000 | 2024-06-06 10:34AM EDT | 2025-02-21 | 142.07 | 138.80 | 139.90 | 0.00 | - | 10 | 568 | 11.33% |
| SPX250321P05225000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 159.05 | 150.60 | 151.40 | +6.71 | +4.40% | 9 | 530 | 11.40% |
| SPXW250331P05225000 | 2024-05-30 11:08AM EDT | 2025-03-31 | 190.88 | 154.10 | 155.20 | 0.00 | - | 11 | 124 | 11.41% |
| SPX250417P05225000 | 2024-06-03 2:01PM EDT | 2025-04-17 | 188.57 | 158.90 | 160.70 | 0.00 | - | 125 | 167 | 11.39% |
| SPX250516P05225000 | 2024-05-31 4:04PM EDT | 2025-05-16 | 191.31 | 169.80 | 171.20 | 0.00 | - | 13 | 22 | 11.43% |
| SPX250620P05225000 | 2024-06-10 10:17AM EDT | 2025-06-20 | 188.94 | 181.10 | 182.30 | +7.62 | +4.20% | 2 | 830 | 11.42% |
© 2024 Yahoo. All rights reserved.