S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:15PM EDT
Strike:5280.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05280000 | 2024-06-10 3:51PM EDT | 2024-06-10 | 76.90 | 78.60 | 86.10 | +11.20 | +17.05% | 819 | 433 | 26.81% |
| SPXW240611C05280000 | 2024-06-10 3:51PM EDT | 2024-06-11 | 78.50 | 75.50 | 80.80 | +5.38 | +7.36% | 84 | 242 | 6.64% |
| SPXW240612C05280000 | 2024-06-10 12:11PM EDT | 2024-06-12 | 81.70 | 82.10 | 83.60 | +9.99 | +13.93% | 9 | 299 | 12.86% |
| SPXW240613C05280000 | 2024-06-07 11:21AM EDT | 2024-06-13 | 80.50 | 85.40 | 87.30 | -5.73 | -6.65% | 3 | 106 | 14.34% |
| SPXW240614C05280000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 92.35 | 88.50 | 90.80 | +9.24 | +11.12% | 57 | 290 | 15.00% |
| SPXW240617C05280000 | 2024-06-10 10:47AM EDT | 2024-06-17 | 81.84 | 88.90 | 95.40 | -4.40 | -5.10% | 13 | 109 | 13.87% |
| SPXW240618C05280000 | 2024-06-10 1:49PM EDT | 2024-06-18 | 100.00 | 91.20 | 98.70 | +7.78 | +8.44% | 3 | 0 | 14.35% |
| SPXW240620C05280000 | 2024-06-10 3:23PM EDT | 2024-06-20 | 101.58 | 91.90 | 101.90 | -9.97 | -8.94% | 6 | 142 | 14.05% |
| SPXW240621C05280000 | 2024-06-10 12:39PM EDT | 2024-06-21 | 101.13 | 98.50 | 104.80 | +5.57 | +5.83% | 9 | 452 | 14.36% |
| SPXW240624C05280000 | 2024-06-07 12:30PM EDT | 2024-06-24 | 113.51 | 100.10 | 109.20 | 0.00 | - | 1 | 81 | 14.04% |
| SPXW240625C05280000 | 2024-06-10 2:53PM EDT | 2024-06-25 | 105.98 | 100.60 | 110.00 | -1.62 | -1.51% | 6 | 97 | 13.80% |
| SPXW240626C05280000 | 2024-06-04 1:35PM EDT | 2024-06-26 | 66.16 | 102.10 | 113.70 | 0.00 | - | 1 | 78 | 14.30% |
| SPXW240627C05280000 | 2024-05-30 2:32PM EDT | 2024-06-27 | 59.90 | 104.70 | 115.00 | 0.00 | - | 23 | 35 | 14.21% |
| SPXW240628C05280000 | 2024-06-10 3:02PM EDT | 2024-06-28 | 115.77 | 112.30 | 115.10 | -3.53 | -2.96% | 15 | 394 | 13.85% |
| SPXW240701C05280000 | 2024-06-07 1:35PM EDT | 2024-07-01 | 128.13 | 111.90 | 120.20 | 0.00 | - | 2 | 80 | 13.96% |
| SPXW240702C05280000 | 2024-06-04 12:53PM EDT | 2024-07-02 | 73.10 | 112.50 | 124.50 | 0.00 | - | 5 | 40 | 14.54% |
| SPXW240703C05280000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 115.85 | 114.20 | 127.60 | 0.00 | - | 9 | 71 | 14.85% |
| SPXW240705C05280000 | 2024-06-07 10:35AM EDT | 2024-07-05 | 125.30 | 121.40 | 126.10 | 0.00 | - | 2 | 36 | 13.98% |
| SPXW240708C05280000 | 2024-06-06 12:38PM EDT | 2024-07-08 | 122.67 | 120.20 | 133.20 | 0.00 | - | 28 | 136 | 14.52% |
| SPXW240709C05280000 | 2024-06-03 3:40PM EDT | 2024-07-09 | 80.01 | 122.20 | 136.40 | 0.00 | - | - | 2 | 14.84% |
| SPXW240710C05280000 | 2024-06-07 1:35PM EDT | 2024-07-10 | 141.23 | 123.70 | 139.50 | 0.00 | - | 2 | 0 | 15.13% |
| SPXW240711C05280000 | 2024-06-06 12:38PM EDT | 2024-07-11 | 129.37 | 127.20 | 142.10 | 0.00 | - | 28 | 0 | 15.33% |
| SPXW240712C05280000 | 2024-06-04 12:15PM EDT | 2024-07-12 | 85.09 | 133.80 | 138.70 | 0.00 | - | 3 | 0 | 14.53% |
| SPXW240717C05280000 | 2024-06-10 12:56PM EDT | 2024-07-17 | 141.68 | 134.00 | 150.00 | +51.69 | +57.44% | 4 | 282 | 15.28% |
| SPXW240719C05280000 | 2024-06-10 3:29PM EDT | 2024-07-19 | 150.26 | 142.20 | 150.50 | +4.15 | +2.84% | 14 | 0 | 14.97% |
| SPXW240726C05280000 | 2024-06-10 11:50AM EDT | 2024-07-26 | 154.54 | 153.90 | 159.30 | +3.25 | +2.15% | 6 | 96 | 15.02% |
| SPXW240731C05280000 | 2024-06-10 10:01AM EDT | 2024-07-31 | 151.11 | 162.40 | 163.40 | -22.12 | -12.77% | 10 | 0 | 14.81% |
| SPXW240802C05280000 | 2024-06-07 2:00PM EDT | 2024-08-02 | 173.11 | 167.20 | 168.50 | 0.00 | - | 30 | 24 | 15.18% |
| SPXW240816C05280000 | 2024-06-07 12:44PM EDT | 2024-08-16 | 190.00 | 184.50 | 185.90 | 0.00 | - | 4 | 229 | 15.48% |
| SPXW240830C05280000 | 2024-06-07 3:38PM EDT | 2024-08-30 | 199.53 | 202.90 | 204.60 | 0.00 | - | 1 | 45 | 16.00% |
| SPX240920C05280000 | 2024-06-07 1:21PM EDT | 2024-09-20 | 238.92 | 227.00 | 229.70 | 0.00 | - | 3 | 1,617 | 16.54% |
| SPXW240930C05280000 | 2024-05-24 12:18PM EDT | 2024-09-30 | 214.03 | 237.30 | 239.70 | 0.00 | - | 1 | 19 | 16.65% |
| SPXW241018C05280000 | 2024-06-05 11:27AM EDT | 2024-10-18 | 244.49 | 261.60 | 263.60 | 0.00 | - | 2 | 1 | 17.37% |
| SPXW241031C05280000 | 2024-05-31 1:13PM EDT | 2024-10-31 | 189.07 | 275.50 | 278.20 | 0.00 | - | 2 | 43 | 17.67% |
| SPX241115C05280000 | 2024-06-10 3:53PM EDT | 2024-11-15 | 301.29 | 297.80 | 302.00 | +12.43 | +4.30% | 110 | 29 | 18.53% |
| SPXW241129C05280000 | 2024-06-05 9:45AM EDT | 2024-11-29 | 285.40 | 313.00 | 315.90 | 0.00 | - | - | 2 | 18.73% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05280000 | 2024-06-10 3:53PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.47 | -90.38% | 7,742 | 3,174 | 11.28% |
| SPXW240611P05280000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.27 | 0.25 | 0.30 | -1.38 | -84.66% | 4,061 | 0 | 10.05% |
| SPXW240612P05280000 | 2024-06-10 4:07PM EDT | 2024-06-12 | 3.80 | 4.10 | 4.20 | -5.32 | -58.33% | 1,859 | 546 | 14.40% |
| SPXW240613P05280000 | 2024-06-10 3:51PM EDT | 2024-06-13 | 6.63 | 6.70 | 7.00 | -4.53 | -40.59% | 416 | 0 | 14.70% |
| SPXW240614P05280000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 8.40 | 8.60 | 8.90 | -5.02 | -37.41% | 651 | 0 | 14.35% |
| SPXW240617P05280000 | 2024-06-10 4:09PM EDT | 2024-06-17 | 10.50 | 10.70 | 11.00 | -3.51 | -25.05% | 203 | 135 | 12.32% |
| SPXW240618P05280000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 11.90 | 12.00 | 12.30 | -3.77 | -24.06% | 109 | 394 | 12.16% |
| SPXW240620P05280000 | 2024-06-10 3:45PM EDT | 2024-06-20 | 14.15 | 13.80 | 14.20 | -4.37 | -23.60% | 13 | 196 | 11.69% |
| SPX240621P05280000 | 2024-06-10 3:14PM EDT | 2024-06-21 | 14.16 | 14.30 | 14.80 | -4.37 | -23.58% | 70 | 10,682 | 11.40% |
| SPXW240624P05280000 | 2024-06-10 3:31PM EDT | 2024-06-24 | 16.40 | 16.90 | 17.30 | -5.50 | -25.11% | 10 | 61 | 10.94% |
| SPXW240625P05280000 | 2024-06-10 1:50PM EDT | 2024-06-25 | 17.55 | 18.10 | 18.60 | -4.40 | -20.05% | 7 | 12 | 10.96% |
| SPXW240626P05280000 | 2024-06-10 2:53PM EDT | 2024-06-26 | 19.45 | 19.50 | 19.90 | -3.90 | -16.70% | 5 | 26 | 10.99% |
| SPXW240627P05280000 | 2024-06-07 1:38PM EDT | 2024-06-27 | 21.76 | 20.80 | 21.30 | 0.00 | - | 24 | 39 | 11.04% |
| SPXW240628P05280000 | 2024-06-10 3:17PM EDT | 2024-06-28 | 21.81 | 22.70 | 23.00 | -3.79 | -14.80% | 52 | 960 | 11.17% |
| SPXW240701P05280000 | 2024-06-10 12:26PM EDT | 2024-07-01 | 25.47 | 24.00 | 24.40 | +3.09 | +13.81% | 28 | 0 | 10.70% |
| SPXW240702P05280000 | 2024-06-07 10:07AM EDT | 2024-07-02 | 31.40 | 25.10 | 25.70 | 0.00 | - | 1 | 34 | 10.75% |
| SPXW240703P05280000 | 2024-06-05 12:35PM EDT | 2024-07-03 | 33.20 | 25.50 | 26.10 | -5.83 | -14.94% | 11 | 29 | 10.61% |
| SPXW240705P05280000 | 2024-06-10 9:56AM EDT | 2024-07-05 | 35.56 | 28.00 | 28.40 | +2.66 | +8.09% | 3 | 425 | 10.66% |
| SPXW240708P05280000 | 2024-06-10 2:09PM EDT | 2024-07-08 | 28.55 | 28.70 | 29.50 | -1.34 | -4.48% | 1 | 0 | 10.31% |
| SPXW240709P05280000 | 2024-06-06 3:55PM EDT | 2024-07-09 | 35.30 | 30.00 | 30.70 | 0.00 | - | - | 31 | 10.36% |
| SPXW240710P05280000 | 2024-06-10 3:25PM EDT | 2024-07-10 | 30.17 | 31.40 | 32.10 | -38.43 | -56.02% | 284 | 11 | 10.45% |
| SPXW240711P05280000 | 2024-06-04 10:30AM EDT | 2024-07-11 | 67.92 | 34.20 | 35.10 | 0.00 | - | 8 | 32 | 10.82% |
| SPXW240712P05280000 | 2024-06-10 3:39PM EDT | 2024-07-12 | 34.95 | 35.10 | 35.60 | -2.25 | -6.05% | 2 | 178 | 10.74% |
| SPXW240715P05280000 | 2024-06-07 2:33PM EDT | 2024-07-15 | 38.35 | 36.00 | 36.80 | 0.00 | - | 2 | 0 | 10.49% |
| SPXW240717P05280000 | 2024-06-05 2:19PM EDT | 2024-07-17 | 38.87 | 37.90 | 38.90 | -9.18 | -19.11% | 5 | 12 | 10.55% |
| SPX240719P05280000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 39.00 | 39.10 | 39.80 | -2.20 | -5.34% | 2 | 0 | 10.42% |
| SPXW240726P05280000 | 2024-06-10 2:00PM EDT | 2024-07-26 | 44.75 | 44.50 | 45.10 | -1.46 | -3.16% | 7 | 19 | 10.38% |
| SPXW240731P05280000 | 2024-06-10 3:09PM EDT | 2024-07-31 | 48.45 | 48.80 | 49.30 | -2.55 | -5.00% | 2 | 142 | 10.43% |
| SPXW240802P05280000 | 2024-06-10 3:18PM EDT | 2024-08-02 | 50.05 | 50.80 | 51.50 | -1.02 | -2.00% | 2 | 0 | 10.53% |
| SPXW240816P05280000 | 2024-06-10 2:28PM EDT | 2024-08-16 | 61.83 | 59.90 | 60.50 | -0.67 | -1.07% | 2 | 96 | 10.43% |
| SPXW240830P05280000 | 2024-06-07 1:23PM EDT | 2024-08-30 | 65.65 | 68.00 | 68.80 | 0.00 | - | 1 | 124 | 10.37% |
| SPX240920P05280000 | 2024-06-10 1:01PM EDT | 2024-09-20 | 82.20 | 80.20 | 81.10 | -18.12 | -18.06% | 1 | 337 | 10.39% |
| SPXW240930P05280000 | 2024-05-23 2:33PM EDT | 2024-09-30 | 121.60 | 85.00 | 85.90 | 0.00 | - | 20 | 21 | 10.34% |
| SPX241018P05280000 | 2024-06-05 12:53PM EDT | 2024-10-18 | 103.16 | 94.40 | 95.30 | 0.00 | - | 4 | 10 | 10.37% |
| SPXW241031P05280000 | 2024-06-05 1:03PM EDT | 2024-10-31 | 109.46 | 100.40 | 101.60 | 0.00 | - | 4 | 0 | 10.38% |
| SPX241115P05280000 | 2024-06-10 2:56PM EDT | 2024-11-15 | 114.48 | 114.20 | 115.20 | -8.78 | -7.12% | 7 | 3 | 10.87% |
| SPXW241231P05280000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 134.89 | 132.90 | 133.90 | 0.00 | - | 12 | 6 | 10.78% |
© 2024 Yahoo. All rights reserved.