S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:5275.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05275000 | 2024-06-10 3:53PM EDT | 2024-06-10 | 83.19 | 83.60 | 91.10 | +12.21 | +17.20% | 95 | 293 | 27.95% |
| SPXW240611C05275000 | 2024-06-10 3:53PM EDT | 2024-06-11 | 84.16 | 79.80 | 88.00 | +2.46 | +3.01% | 47 | 909 | 15.50% |
| SPXW240612C05275000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 88.78 | 87.20 | 89.20 | +6.49 | +7.89% | 23 | 357 | 14.16% |
| SPXW240613C05275000 | 2024-06-10 9:34AM EDT | 2024-06-13 | 84.15 | 90.30 | 92.80 | -2.73 | -3.14% | 4 | 174 | 15.31% |
| SPXW240614C05275000 | 2024-06-10 4:00PM EDT | 2024-06-14 | 97.00 | 93.30 | 96.10 | +9.92 | +11.39% | 82 | 1,980 | 15.75% |
| SPXW240617C05275000 | 2024-06-10 3:30PM EDT | 2024-06-17 | 99.58 | 0.00 | 0.00 | +2.87 | +2.97% | 205 | 173 | 0.00% |
| SPXW240618C05275000 | 2024-06-10 9:49AM EDT | 2024-06-18 | 82.55 | 0.00 | 0.00 | -15.26 | -15.60% | 1 | 231 | 0.00% |
| SPXW240620C05275000 | 2024-06-07 10:47AM EDT | 2024-06-20 | 90.66 | 0.00 | 0.00 | -24.99 | -21.61% | 1 | 43 | 0.00% |
| SPX240621C05275000 | 2024-06-10 12:19PM EDT | 2024-06-21 | 104.13 | 102.20 | 107.50 | +3.26 | +3.23% | 21 | 0 | 14.07% |
| SPXW240624C05275000 | 2024-06-05 1:23PM EDT | 2024-06-24 | 99.80 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| SPXW240625C05275000 | 2024-05-29 12:39PM EDT | 2024-06-25 | 76.20 | 103.60 | 119.20 | 0.00 | - | 15 | 64 | 15.27% |
| SPXW240626C05275000 | 2024-06-04 11:01AM EDT | 2024-06-26 | 66.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240627C05275000 | 2024-06-06 2:39PM EDT | 2024-06-27 | 111.31 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SPXW240628C05275000 | 2024-06-10 2:36PM EDT | 2024-06-28 | 114.63 | 116.90 | 120.20 | -14.53 | -11.25% | 5 | 607 | 14.25% |
| SPXW240701C05275000 | 2024-06-03 12:26PM EDT | 2024-07-01 | 63.10 | 0.00 | 0.00 | 0.00 | - | 230 | 170 | 0.00% |
| SPXW240702C05275000 | 2024-06-04 12:51PM EDT | 2024-07-02 | 111.61 | 0.00 | 0.00 | +34.01 | +43.83% | 1 | 0 | 0.00% |
| SPXW240703C05275000 | 2024-06-07 9:54AM EDT | 2024-07-03 | 121.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SPXW240705C05275000 | 2024-06-10 1:54PM EDT | 2024-07-05 | 131.19 | 126.10 | 131.30 | +6.19 | +4.95% | 2 | 0 | 14.36% |
| SPXW240708C05275000 | 2024-06-10 10:40AM EDT | 2024-07-08 | 120.09 | 124.00 | 140.00 | -9.41 | -7.27% | 1 | 30 | 15.17% |
| SPXW240709C05275000 | 2024-06-05 12:10PM EDT | 2024-07-09 | 119.41 | 0.00 | 0.00 | 0.00 | - | 84 | 64 | 0.00% |
| SPXW240710C05275000 | 2024-06-04 10:29AM EDT | 2024-07-10 | 89.90 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| SPXW240711C05275000 | 2024-06-05 10:36AM EDT | 2024-07-11 | 116.10 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 0.00% |
| SPXW240712C05275000 | 2024-06-10 9:35AM EDT | 2024-07-12 | 126.76 | 138.80 | 143.70 | -2.83 | -2.18% | 8 | 0 | 14.84% |
| SPXW240717C05275000 | 2024-06-05 1:54PM EDT | 2024-07-17 | 140.06 | 135.60 | 157.40 | 0.00 | - | 84 | 49 | 15.95% |
| SPX240719C05275000 | 2024-06-10 12:19PM EDT | 2024-07-19 | 148.11 | 148.90 | 152.10 | -0.31 | -0.21% | 15 | 2,726 | 14.75% |
| SPXW240726C05275000 | 2024-06-06 11:51AM EDT | 2024-07-26 | 161.60 | 158.30 | 163.90 | 0.00 | - | 5 | 25 | 15.23% |
| SPXW240731C05275000 | 2024-06-06 11:16AM EDT | 2024-07-31 | 169.90 | 164.70 | 169.80 | 0.00 | - | 2 | 324 | 15.25% |
| SPX240816C05275000 | 2024-06-07 12:11PM EDT | 2024-08-16 | 193.08 | 187.20 | 190.90 | 0.00 | - | 14 | 1,050 | 15.72% |
| SPXW240830C05275000 | 2024-06-04 10:05AM EDT | 2024-08-30 | 158.10 | 207.40 | 209.10 | 0.00 | - | 1 | 402 | 16.17% |
| SPXW240920C05275000 | 2024-06-03 9:31AM EDT | 2024-09-20 | 195.10 | 232.80 | 234.20 | 0.00 | - | 6 | 19 | 16.70% |
| SPXW240930C05275000 | 2024-06-10 3:35PM EDT | 2024-09-30 | 243.61 | 242.00 | 244.10 | +0.61 | +0.25% | 2 | 156 | 16.79% |
| SPXW241018C05275000 | 2024-06-04 9:48AM EDT | 2024-10-18 | 214.99 | 266.10 | 268.00 | 0.00 | - | 2 | 3 | 17.50% |
| SPXW241031C05275000 | 2024-06-10 3:35PM EDT | 2024-10-31 | 281.71 | 280.00 | 282.60 | +71.41 | +33.96% | 2 | 0 | 17.80% |
| SPX241115C05275000 | 2024-06-10 3:41PM EDT | 2024-11-15 | 306.37 | 302.20 | 306.40 | +48.27 | +18.70% | 96 | 314 | 18.66% |
| SPX241220C05275000 | 2024-06-06 3:59PM EDT | 2024-12-20 | 336.70 | 339.20 | 342.70 | 0.00 | - | 94 | 2,774 | 19.26% |
| SPXW241231C05275000 | 2024-06-10 3:22PM EDT | 2024-12-31 | 355.30 | 349.40 | 352.40 | +55.93 | +18.68% | 2 | 597 | 19.35% |
| SPX250117C05275000 | 2024-06-10 2:16PM EDT | 2025-01-17 | 371.24 | 368.20 | 373.40 | +7.74 | +2.13% | 28 | 783 | 19.88% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 2025-02-21 | 316.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321C05275000 | 2024-06-07 12:35PM EDT | 2025-03-21 | 435.23 | 428.90 | 433.20 | 0.00 | - | 8 | 2,736 | 20.76% |
| SPXW250331C05275000 | 2024-06-06 1:46PM EDT | 2025-03-31 | 435.09 | 437.90 | 441.90 | 0.00 | - | 4 | 502 | 20.86% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 381.00 | 385.60 | 0.00 | - | 300 | 600 | 17.39% |
| SPX250516C05275000 | 2024-06-04 12:18PM EDT | 2025-05-16 | 416.30 | 479.90 | 486.90 | 0.00 | - | 307 | 0 | 21.62% |
| SPX250620C05275000 | 2024-06-06 11:16AM EDT | 2025-06-20 | 508.65 | 509.40 | 515.20 | 0.00 | - | 4 | 15 | 21.91% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05275000 | 2024-06-10 3:15PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 5,618 | 6,941 | 11.91% |
| SPXW240611P05275000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.25 | 0.20 | 0.25 | -1.12 | -81.75% | 2,254 | 1,746 | 10.29% |
| SPXW240612P05275000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 3.50 | 3.20 | 3.40 | -4.63 | -56.95% | 1,034 | 2,137 | 14.15% |
| SPXW240613P05275000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 5.57 | 5.60 | 6.00 | -4.70 | -45.76% | 410 | 248 | 14.53% |
| SPXW240614P05275000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 8.10 | 7.60 | 7.90 | -4.30 | -34.68% | 1,327 | 2,477 | 14.28% |
| SPXW240617P05275000 | 2024-06-10 4:08PM EDT | 2024-06-17 | 9.49 | 9.40 | 9.80 | -3.71 | -28.11% | 1,109 | 191 | 12.22% |
| SPXW240618P05275000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 11.00 | 10.70 | 11.20 | -2.66 | -19.47% | 40 | 516 | 12.13% |
| SPXW240620P05275000 | 2024-06-10 3:32PM EDT | 2024-06-20 | 12.75 | 12.50 | 13.10 | -3.45 | -21.30% | 12 | 35 | 11.70% |
| SPXW240621P05275000 | 2024-06-10 3:52PM EDT | 2024-06-21 | 14.30 | 14.00 | 14.40 | -4.25 | -22.91% | 524 | 1,766 | 11.66% |
| SPXW240624P05275000 | 2024-06-10 3:49PM EDT | 2024-06-24 | 16.93 | 15.50 | 16.20 | -3.59 | -17.50% | 10 | 116 | 10.98% |
| SPXW240625P05275000 | 2024-06-10 2:09PM EDT | 2024-06-25 | 16.85 | 16.70 | 17.50 | -3.75 | -18.20% | 19 | 47 | 11.01% |
| SPXW240626P05275000 | 2024-06-10 2:53PM EDT | 2024-06-26 | 18.45 | 18.10 | 18.70 | -0.05 | -0.27% | 5 | 0 | 11.01% |
| SPXW240627P05275000 | 2024-06-10 3:22PM EDT | 2024-06-27 | 18.25 | 19.60 | 20.10 | -4.10 | -18.34% | 4 | 1,156 | 11.07% |
| SPXW240628P05275000 | 2024-06-10 4:10PM EDT | 2024-06-28 | 21.67 | 21.30 | 21.70 | -2.12 | -8.91% | 53 | 551 | 11.18% |
| SPXW240701P05275000 | 2024-06-10 12:09PM EDT | 2024-07-01 | 24.77 | 22.50 | 23.20 | +1.87 | +8.17% | 20 | 0 | 10.74% |
| SPXW240702P05275000 | 2024-06-04 3:57PM EDT | 2024-07-02 | 51.70 | 23.60 | 24.50 | 0.00 | - | 2 | 4 | 10.80% |
| SPXW240703P05275000 | 2024-06-06 8:14AM EDT | 2024-07-03 | 30.30 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 10.66% |
| SPXW240705P05275000 | 2024-06-10 12:43PM EDT | 2024-07-05 | 28.15 | 26.50 | 27.10 | -2.05 | -6.79% | 7 | 393 | 10.70% |
| SPXW240708P05275000 | 2024-06-10 3:45PM EDT | 2024-07-08 | 28.14 | 27.30 | 28.20 | +0.04 | +0.14% | 4 | 45 | 10.35% |
| SPXW240710P05275000 | 2024-06-10 2:37PM EDT | 2024-07-10 | 30.87 | 29.90 | 30.80 | -6.63 | -17.68% | 10 | 0 | 10.50% |
| SPXW240711P05275000 | 2024-06-06 10:27AM EDT | 2024-07-11 | 38.72 | 32.50 | 33.70 | 0.00 | - | 1 | 40 | 10.86% |
| SPXW240712P05275000 | 2024-06-10 10:01AM EDT | 2024-07-12 | 39.60 | 33.50 | 34.30 | +0.83 | +2.14% | 19 | 99 | 10.80% |
| SPXW240715P05275000 | 2024-06-07 10:52AM EDT | 2024-07-15 | 36.73 | 34.50 | 35.50 | 0.00 | - | 1 | 2 | 10.54% |
| SPXW240717P05275000 | 2024-06-07 11:52AM EDT | 2024-07-17 | 39.65 | 36.50 | 37.50 | 0.00 | - | 1 | 0 | 10.59% |
| SPXW240718P05275000 | 2024-06-05 11:10AM EDT | 2024-07-18 | 36.47 | 37.60 | 38.50 | -16.91 | -31.68% | 20 | 20 | 10.61% |
| SPX240719P05275000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 38.40 | 37.30 | 38.50 | -2.06 | -5.09% | 52 | 2,484 | 10.48% |
| SPXW240726P05275000 | 2024-06-10 11:17AM EDT | 2024-07-26 | 47.82 | 42.80 | 43.80 | +5.33 | +12.54% | 1 | 21 | 10.44% |
| SPXW240731P05275000 | 2024-06-10 4:10PM EDT | 2024-07-31 | 47.65 | 47.10 | 47.90 | +0.68 | +1.45% | 1 | 510 | 10.48% |
| SPX240816P05275000 | 2024-06-10 1:49PM EDT | 2024-08-16 | 57.24 | 57.30 | 58.60 | +0.29 | +0.51% | 30 | 1,452 | 10.43% |
| SPXW240830P05275000 | 2024-06-10 10:59AM EDT | 2024-08-30 | 71.78 | 66.30 | 67.40 | +0.08 | +0.11% | 1 | 109 | 10.42% |
| SPXW240920P05275000 | 2024-06-06 3:43PM EDT | 2024-09-20 | 84.24 | 79.10 | 80.10 | 0.00 | - | 111 | 281 | 10.48% |
| SPXW240930P05275000 | 2024-06-04 3:32PM EDT | 2024-09-30 | 110.55 | 83.20 | 84.30 | 0.00 | - | 1 | 407 | 10.38% |
| SPX241018P05275000 | 2024-06-06 2:49PM EDT | 2024-10-18 | 97.70 | 92.40 | 93.70 | 0.00 | - | 176 | 600 | 10.41% |
| SPXW241031P05275000 | 2024-06-05 11:47AM EDT | 2024-10-31 | 110.28 | 98.70 | 100.10 | 0.00 | - | 3 | 0 | 10.42% |
| SPX241115P05275000 | 2024-06-10 2:56PM EDT | 2024-11-15 | 113.13 | 112.20 | 113.60 | +2.14 | +1.93% | 4 | 985 | 10.91% |
| SPX241220P05275000 | 2024-06-10 3:51PM EDT | 2024-12-20 | 129.44 | 128.50 | 129.40 | -2.96 | -2.24% | 266 | 2,924 | 10.93% |
| SPXW241231P05275000 | 2024-06-07 2:08PM EDT | 2024-12-31 | 135.00 | 130.70 | 132.40 | 0.00 | - | 32 | 266 | 10.82% |
| SPX250117P05275000 | 2024-06-06 3:21PM EDT | 2025-01-17 | 136.61 | 136.90 | 138.50 | -5.16 | -3.64% | 10 | 0 | 10.78% |
| SPX250221P05275000 | 2024-06-07 3:56PM EDT | 2025-02-21 | 154.25 | 150.80 | 152.70 | 0.00 | - | 3 | 672 | 10.83% |
| SPX250321P05275000 | 2024-06-07 12:51PM EDT | 2025-03-21 | 163.36 | 162.90 | 164.40 | 0.00 | - | 4 | 0 | 10.92% |
| SPXW250331P05275000 | 2024-05-30 2:47PM EDT | 2025-03-31 | 202.54 | 165.40 | 169.10 | 0.00 | - | 8 | 114 | 10.98% |
| SPX250417P05275000 | 2024-06-07 3:29PM EDT | 2025-04-17 | 173.95 | 171.10 | 175.40 | 0.00 | - | 1 | 29 | 11.01% |
| SPX250516P05275000 | 2024-06-04 12:36PM EDT | 2025-05-16 | 213.30 | 182.10 | 185.40 | 0.00 | - | 3 | 21 | 11.02% |
| SPX250620P05275000 | 2024-06-03 1:35PM EDT | 2025-06-20 | 224.85 | 194.00 | 196.30 | 0.00 | - | 1 | 260 | 11.01% |
© 2024 Yahoo. All rights reserved.