S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:5250.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05250000 | 2024-06-10 3:24PM EDT | 2024-06-10 | 111.60 | 108.60 | 116.10 | +16.10 | +16.86% | 349 | 890 | 33.49% |
| SPXW240611C05250000 | 2024-06-10 3:24PM EDT | 2024-06-11 | 112.40 | 106.50 | 116.20 | +6.29 | +5.93% | 305 | 420 | 23.81% |
| SPXW240612C05250000 | 2024-06-10 3:01PM EDT | 2024-06-12 | 111.09 | 111.40 | 113.80 | +2.70 | +2.49% | 18 | 0 | 16.60% |
| SPXW240613C05250000 | 2024-06-10 10:49AM EDT | 2024-06-13 | 101.34 | 113.40 | 116.30 | -25.02 | -19.80% | 4 | 0 | 16.92% |
| SPXW240614C05250000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 118.30 | 116.20 | 119.10 | +1.77 | +1.52% | 21 | 2,031 | 17.21% |
| SPXW240617C05250000 | 2024-06-10 12:03PM EDT | 2024-06-17 | 114.58 | 112.60 | 127.20 | -6.97 | -5.73% | 11 | 261 | 17.52% |
| SPXW240618C05250000 | 2024-06-07 3:30PM EDT | 2024-06-18 | 118.36 | 114.70 | 129.90 | 0.00 | - | 6 | 111 | 17.62% |
| SPXW240620C05250000 | 2024-06-06 1:25PM EDT | 2024-06-20 | 123.19 | 116.60 | 132.60 | 0.00 | - | 1 | 1,049 | 16.90% |
| SPX240621C05250000 | 2024-06-10 12:19PM EDT | 2024-06-21 | 127.84 | 124.60 | 132.20 | +11.86 | +10.23% | 20 | 44,168 | 16.05% |
| SPXW240624C05250000 | 2024-06-10 12:47PM EDT | 2024-06-24 | 126.31 | 122.40 | 138.40 | +3.32 | +2.70% | 1 | 35 | 16.17% |
| SPXW240625C05250000 | 2024-06-05 9:30AM EDT | 2024-06-25 | 107.30 | 124.40 | 140.40 | 0.00 | - | 1 | 48 | 16.20% |
| SPXW240626C05250000 | 2024-06-07 1:47PM EDT | 2024-06-26 | 143.65 | 126.40 | 142.40 | 0.00 | - | 11 | 24 | 16.25% |
| SPXW240627C05250000 | 2024-06-07 10:54AM EDT | 2024-06-27 | 145.07 | 128.40 | 144.10 | 0.00 | - | 10 | 29 | 16.22% |
| SPXW240628C05250000 | 2024-06-10 12:43PM EDT | 2024-06-28 | 143.75 | 138.30 | 141.70 | +7.15 | +5.23% | 110 | 7,647 | 15.19% |
| SPXW240701C05250000 | 2024-06-07 10:48AM EDT | 2024-07-01 | 123.10 | 134.40 | 150.40 | -32.70 | -20.99% | 7 | 215 | 16.08% |
| SPXW240702C05250000 | 2024-06-10 10:44AM EDT | 2024-07-02 | 131.08 | 0.00 | 0.00 | +74.85 | +133.11% | 2 | 49 | 0.00% |
| SPXW240703C05250000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 140.74 | 0.00 | 0.00 | 0.00 | - | 251 | 248 | 0.00% |
| SPXW240705C05250000 | 2024-06-10 3:30PM EDT | 2024-07-05 | 151.81 | 142.20 | 158.20 | +6.82 | +4.70% | 30 | 385 | 16.36% |
| SPXW240708C05250000 | 2024-06-04 12:09PM EDT | 2024-07-08 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240709C05250000 | 2024-06-05 12:24PM EDT | 2024-07-09 | 138.53 | 0.00 | 0.00 | 0.00 | - | 72 | 64 | 0.00% |
| SPXW240710C05250000 | 2024-06-10 12:08PM EDT | 2024-07-10 | 151.09 | 0.00 | 0.00 | +41.39 | +37.73% | 17 | 0 | 0.00% |
| SPXW240711C05250000 | 2024-06-03 9:55AM EDT | 2024-07-11 | 116.02 | 0.00 | 0.00 | 0.00 | - | 81 | 51 | 0.00% |
| SPXW240712C05250000 | 2024-06-07 3:45PM EDT | 2024-07-12 | 156.88 | 154.10 | 170.10 | 0.00 | - | 4 | 0 | 16.59% |
| SPXW240717C05250000 | 2024-06-05 12:24PM EDT | 2024-07-17 | 151.28 | 154.80 | 180.60 | 0.00 | - | 72 | 39 | 17.12% |
| SPXW240718C05250000 | 2024-06-04 1:05PM EDT | 2024-07-18 | 116.47 | 156.80 | 181.90 | 0.00 | - | 1 | 1 | 17.10% |
| SPX240719C05250000 | 2024-06-10 3:50PM EDT | 2024-07-19 | 168.35 | 170.20 | 173.60 | +1.36 | +0.81% | 157 | 9,668 | 15.61% |
| SPXW240726C05250000 | 2024-06-10 2:06PM EDT | 2024-07-26 | 183.16 | 172.00 | 194.00 | +3.76 | +2.10% | 5 | 74 | 17.28% |
| SPXW240731C05250000 | 2024-06-10 10:53AM EDT | 2024-07-31 | 177.69 | 177.50 | 200.30 | -6.48 | -3.52% | 10 | 358 | 17.26% |
| SPXW240802C05250000 | 2024-06-06 2:24PM EDT | 2024-08-02 | 185.93 | 181.40 | 205.40 | 0.00 | - | - | 1 | 17.59% |
| SPXW240816C05250000 | 2024-06-10 5:30AM EDT | 2024-08-16 | 191.50 | 200.00 | 220.40 | -11.06 | -5.46% | 1 | 312 | 17.39% |
| SPXW240830C05250000 | 2024-06-10 11:56AM EDT | 2024-08-30 | 226.94 | 218.40 | 240.40 | +0.20 | +0.09% | 10 | 0 | 17.90% |
| SPX240920C05250000 | 2024-06-10 12:19PM EDT | 2024-09-20 | 250.86 | 250.60 | 255.30 | +6.91 | +2.83% | 205 | 13,805 | 17.34% |
| SPXW240930C05250000 | 2024-06-06 9:30AM EDT | 2024-09-30 | 259.00 | 260.90 | 265.50 | -5.00 | -1.89% | 3 | 782 | 17.44% |
| SPXW241018C05250000 | 2024-06-07 3:13PM EDT | 2024-10-18 | 281.00 | 284.90 | 290.10 | 0.00 | - | 3 | 127 | 18.18% |
| SPXW241031C05250000 | 2024-06-03 3:39PM EDT | 2024-10-31 | 240.60 | 298.50 | 304.00 | 0.00 | - | 6 | 74 | 18.40% |
| SPX241115C05250000 | 2024-06-10 2:45PM EDT | 2024-11-15 | 322.27 | 321.80 | 326.20 | +18.27 | +6.01% | 4 | 1,290 | 19.13% |
| SPX241220C05250000 | 2024-06-10 1:17PM EDT | 2024-12-20 | 353.09 | 357.00 | 363.30 | +3.70 | +1.06% | 8 | 6,255 | 19.76% |
| SPXW241231C05250000 | 2024-06-10 1:19PM EDT | 2024-12-31 | 364.44 | 367.20 | 373.60 | +6.21 | +1.73% | 10 | 475 | 19.87% |
| SPX250117C05250000 | 2024-06-10 1:19PM EDT | 2025-01-17 | 384.04 | 386.80 | 393.70 | +54.77 | +16.63% | 6 | 2,676 | 20.33% |
| SPX250221C05250000 | 2024-05-31 3:42PM EDT | 2025-02-21 | 342.96 | 417.60 | 430.30 | 0.00 | - | 1 | 695 | 20.98% |
| SPX250321C05250000 | 2024-06-06 9:43AM EDT | 2025-03-21 | 450.46 | 446.10 | 454.40 | 0.00 | - | 2 | 6,142 | 21.22% |
| SPXW250331C05250000 | 2024-06-10 10:10AM EDT | 2025-03-31 | 446.12 | 454.80 | 463.30 | -18.68 | -4.02% | 2 | 676 | 21.33% |
| SPX250417C05250000 | 2024-05-28 1:25PM EDT | 2025-04-17 | 443.27 | 468.10 | 485.60 | 0.00 | - | 1 | 1,203 | 21.89% |
| SPX250516C05250000 | 2024-06-06 3:12PM EDT | 2025-05-16 | 496.87 | 495.70 | 509.30 | 0.00 | - | 1 | 2,366 | 22.11% |
| SPX250620C05250000 | 2024-06-10 10:36AM EDT | 2025-06-20 | 519.10 | 525.90 | 536.80 | -3.20 | -0.61% | 1 | 1,810 | 22.35% |
| SPX251219C05250000 | 2024-05-31 3:45PM EDT | 2025-12-19 | 584.65 | 660.70 | 687.00 | 0.00 | - | 63 | 290 | 24.15% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05250000 | 2024-06-10 3:05PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 3,497 | 4,725 | 14.99% |
| SPXW240611P05250000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 0.12 | 0.10 | 0.20 | -0.53 | -81.54% | 3,958 | 4,471 | 12.48% |
| SPXW240612P05250000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 1.31 | 1.10 | 1.30 | -2.86 | -68.59% | 1,775 | 2,570 | 13.78% |
| SPXW240613P05250000 | 2024-06-10 4:07PM EDT | 2024-06-13 | 2.75 | 2.55 | 2.80 | -3.26 | -54.24% | 489 | 659 | 14.13% |
| SPXW240614P05250000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 4.50 | 4.00 | 4.30 | -3.42 | -43.18% | 1,539 | 4,148 | 14.11% |
| SPXW240617P05250000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 5.94 | 5.60 | 6.00 | -3.56 | -37.47% | 1,177 | 1,161 | 12.28% |
| SPXW240618P05250000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 7.30 | 6.80 | 7.30 | -3.46 | -32.16% | 103 | 518 | 12.30% |
| SPXW240620P05250000 | 2024-06-10 3:59PM EDT | 2024-06-20 | 8.55 | 8.50 | 9.00 | -4.13 | -32.57% | 67 | 247 | 11.93% |
| SPX240621P05250000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 9.82 | 8.90 | 9.90 | -3.48 | -26.17% | 2,122 | 41,891 | 11.80% |
| SPXW240624P05250000 | 2024-06-10 4:10PM EDT | 2024-06-24 | 11.80 | 11.00 | 11.70 | -3.42 | -22.47% | 53 | 171 | 11.21% |
| SPXW240625P05250000 | 2024-06-10 3:09PM EDT | 2024-06-25 | 12.54 | 12.40 | 12.90 | -5.25 | -29.51% | 430 | 83 | 11.26% |
| SPXW240626P05250000 | 2024-06-10 1:30PM EDT | 2024-06-26 | 16.24 | 13.60 | 14.00 | -0.30 | -1.81% | 48 | 317 | 11.28% |
| SPXW240627P05250000 | 2024-06-10 10:54AM EDT | 2024-06-27 | 15.62 | 14.80 | 15.30 | +0.02 | +0.13% | 4 | 37 | 11.36% |
| SPXW240628P05250000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 16.70 | 16.40 | 16.80 | -4.25 | -20.29% | 645 | 6,400 | 11.49% |
| SPXW240701P05250000 | 2024-06-10 3:42PM EDT | 2024-07-01 | 18.02 | 17.60 | 18.20 | -4.28 | -19.19% | 79 | 813 | 11.04% |
| SPXW240702P05250000 | 2024-06-10 4:11PM EDT | 2024-07-02 | 19.60 | 18.70 | 19.30 | -5.30 | -21.29% | 431 | 0 | 11.08% |
| SPXW240703P05250000 | 2024-06-10 11:00AM EDT | 2024-07-03 | 23.50 | 19.30 | 19.80 | +0.09 | +0.38% | 19 | 503 | 10.96% |
| SPXW240705P05250000 | 2024-06-10 3:58PM EDT | 2024-07-05 | 21.60 | 21.30 | 21.80 | -2.10 | -8.86% | 31 | 801 | 11.00% |
| SPXW240708P05250000 | 2024-06-10 12:10PM EDT | 2024-07-08 | 24.57 | 22.30 | 22.90 | -0.36 | -1.44% | 2 | 497 | 10.65% |
| SPXW240709P05250000 | 2024-06-10 12:16PM EDT | 2024-07-09 | 25.00 | 23.30 | 24.10 | -4.36 | -14.85% | 1 | 53 | 10.72% |
| SPXW240710P05250000 | 2024-06-10 4:10PM EDT | 2024-07-10 | 25.59 | 24.60 | 25.40 | -2.70 | -9.54% | 547 | 0 | 10.81% |
| SPXW240711P05250000 | 2024-06-10 3:45PM EDT | 2024-07-11 | 28.20 | 26.90 | 27.90 | -12.36 | -30.47% | 81 | 104 | 11.13% |
| SPXW240712P05250000 | 2024-06-10 3:20PM EDT | 2024-07-12 | 27.86 | 27.90 | 28.70 | -4.47 | -13.83% | 10 | 160 | 11.12% |
| SPXW240715P05250000 | 2024-06-07 4:07PM EDT | 2024-07-15 | 33.56 | 28.80 | 29.90 | 0.00 | - | 1 | 2 | 10.86% |
| SPXW240717P05250000 | 2024-06-07 2:04PM EDT | 2024-07-17 | 32.40 | 30.80 | 31.80 | -1.70 | -4.99% | 5 | 18 | 10.90% |
| SPXW240719P05250000 | 2024-06-10 4:09PM EDT | 2024-07-19 | 33.30 | 32.50 | 33.20 | -4.20 | -11.20% | 292 | 848 | 10.87% |
| SPXW240726P05250000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 37.17 | 36.90 | 37.90 | -3.70 | -9.05% | 12 | 115 | 10.75% |
| SPXW240731P05250000 | 2024-06-10 4:10PM EDT | 2024-07-31 | 42.15 | 41.10 | 41.80 | -0.93 | -2.16% | 7 | 561 | 10.78% |
| SPXW240802P05250000 | 2024-06-10 3:31PM EDT | 2024-08-02 | 43.53 | 42.90 | 44.00 | -1.76 | -3.89% | 8 | 10 | 10.89% |
| SPX240816P05250000 | 2024-06-10 3:50PM EDT | 2024-08-16 | 53.10 | 51.10 | 52.50 | -2.60 | -4.67% | 126 | 7,961 | 10.74% |
| SPXW240830P05250000 | 2024-06-10 2:18PM EDT | 2024-08-30 | 61.90 | 60.40 | 60.90 | -3.00 | -4.62% | 5 | 358 | 10.70% |
| SPXW240920P05250000 | 2024-06-10 4:01PM EDT | 2024-09-20 | 73.30 | 72.70 | 73.40 | +0.99 | +1.37% | 29 | 279 | 10.75% |
| SPXW240930P05250000 | 2024-06-07 9:52AM EDT | 2024-09-30 | 81.90 | 76.80 | 77.70 | 0.00 | - | 4 | 629 | 10.65% |
| SPX241018P05250000 | 2024-06-07 12:36PM EDT | 2024-10-18 | 86.69 | 86.10 | 87.10 | +0.31 | +0.36% | 90 | 4,076 | 10.68% |
| SPXW241031P05250000 | 2024-06-06 10:29AM EDT | 2024-10-31 | 96.00 | 92.40 | 93.40 | 0.00 | - | 1,000 | 1,183 | 10.69% |
| SPX241115P05250000 | 2024-06-07 11:33AM EDT | 2024-11-15 | 107.71 | 105.40 | 106.70 | 0.00 | - | 33 | 2,170 | 11.17% |
| SPXW241129P05250000 | 2024-06-04 12:10PM EDT | 2024-11-29 | 146.12 | 111.10 | 112.60 | 0.00 | - | 1 | 1 | 11.13% |
| SPX241220P05250000 | 2024-06-10 1:27PM EDT | 2024-12-20 | 125.63 | 121.50 | 122.50 | +1.97 | +1.59% | 2 | 6,411 | 11.17% |
| SPXW241231P05250000 | 2024-06-10 11:17AM EDT | 2024-12-31 | 129.91 | 124.40 | 125.50 | +0.52 | +0.40% | 3 | 1,345 | 11.07% |
| SPX250117P05250000 | 2024-06-10 12:49PM EDT | 2025-01-17 | 133.11 | 130.20 | 131.60 | +0.11 | +0.08% | 49 | 4,703 | 11.02% |
| SPX250221P05250000 | 2024-06-10 2:44PM EDT | 2025-02-21 | 145.81 | 143.80 | 145.70 | +0.61 | +0.42% | 3 | 1,209 | 11.06% |
| SPX250321P05250000 | 2024-06-07 2:52PM EDT | 2025-03-21 | 157.65 | 156.00 | 157.50 | 0.00 | - | 112 | 3,552 | 11.15% |
| SPXW250331P05250000 | 2024-06-06 3:50PM EDT | 2025-03-31 | 163.82 | 159.70 | 161.00 | 0.00 | - | 5 | 98 | 11.15% |
| SPX250417P05250000 | 2024-05-29 10:49AM EDT | 2025-04-17 | 192.41 | 165.20 | 167.60 | 0.00 | - | 22 | 447 | 11.18% |
| SPX250516P05250000 | 2024-06-04 3:49PM EDT | 2025-05-16 | 199.50 | 175.50 | 178.40 | 0.00 | - | 21 | 131 | 11.24% |
| SPX250620P05250000 | 2024-06-10 9:53AM EDT | 2025-06-20 | 194.20 | 187.40 | 189.00 | +9.20 | +4.97% | 2 | 4,922 | 11.21% |
| SPX251219P05250000 | 2024-06-07 12:35PM EDT | 2025-12-19 | 242.18 | 235.60 | 248.40 | 0.00 | - | 2 | 646 | 11.51% |
© 2024 Yahoo. All rights reserved.