S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:5290.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05290000 | 2024-06-10 3:24PM EDT | 2024-06-10 | 71.40 | 71.10 | 71.60 | +13.18 | +22.64% | 293 | 525 | 16.05% |
| SPXW240611C05290000 | 2024-06-10 2:53PM EDT | 2024-06-11 | 68.23 | 69.20 | 74.00 | +5.09 | +8.06% | 114 | 176 | 15.17% |
| SPXW240612C05290000 | 2024-06-10 12:26PM EDT | 2024-06-12 | 73.35 | 76.70 | 78.20 | +10.45 | +16.61% | 20 | 222 | 16.09% |
| SPXW240613C05290000 | 2024-06-10 3:02PM EDT | 2024-06-13 | 80.27 | 79.90 | 82.10 | +1.77 | +2.25% | 3 | 109 | 16.42% |
| SPXW240614C05290000 | 2024-06-10 3:21PM EDT | 2024-06-14 | 87.13 | 83.60 | 85.60 | +9.82 | +12.70% | 41 | 0 | 16.52% |
| SPXW240617C05290000 | 2024-06-10 11:43AM EDT | 2024-06-17 | 81.26 | 84.70 | 89.60 | +1.75 | +2.20% | 16 | 104 | 14.63% |
| SPXW240618C05290000 | 2024-06-10 1:43PM EDT | 2024-06-18 | 85.10 | 87.70 | 94.20 | +4.38 | +5.43% | 11 | 82 | 15.42% |
| SPXW240620C05290000 | 2024-06-07 10:44AM EDT | 2024-06-20 | 90.61 | 89.10 | 95.20 | -10.06 | -9.99% | 3 | 88 | 14.26% |
| SPX240621C05290000 | 2024-06-10 10:11AM EDT | 2024-06-21 | 81.06 | 93.00 | 98.30 | -12.18 | -13.06% | 1 | 12,699 | 14.57% |
| SPXW240624C05290000 | 2024-06-06 2:11PM EDT | 2024-06-24 | 89.44 | 96.10 | 102.40 | 0.00 | - | 1 | 98 | 14.10% |
| SPXW240625C05290000 | 2024-06-07 2:25PM EDT | 2024-06-25 | 96.93 | 97.40 | 103.30 | 0.00 | - | 3 | 7 | 13.88% |
| SPXW240626C05290000 | 2024-06-07 2:25PM EDT | 2024-06-26 | 99.03 | 99.00 | 105.50 | 0.00 | - | 4 | 14 | 14.00% |
| SPXW240627C05290000 | 2024-06-07 12:39PM EDT | 2024-06-27 | 109.13 | 102.30 | 108.80 | 0.00 | - | 1 | 0 | 14.37% |
| SPXW240628C05290000 | 2024-06-10 10:16AM EDT | 2024-06-28 | 94.10 | 108.20 | 110.50 | -14.39 | -13.26% | 12 | 0 | 14.37% |
| SPXW240701C05290000 | 2024-06-05 12:26PM EDT | 2024-07-01 | 108.36 | 109.50 | 115.10 | +10.06 | +10.23% | 2 | 164 | 14.30% |
| SPXW240702C05290000 | 2024-06-03 3:00PM EDT | 2024-07-02 | 96.33 | 110.10 | 116.00 | +32.28 | +50.40% | 1 | 4 | 14.17% |
| SPXW240703C05290000 | 2024-06-07 11:16AM EDT | 2024-07-03 | 98.60 | 113.60 | 120.60 | -12.40 | -11.17% | 1 | 68 | 14.77% |
| SPXW240705C05290000 | 2024-06-07 10:51AM EDT | 2024-07-05 | 104.40 | 118.30 | 122.80 | -23.60 | -18.44% | 4 | 69 | 14.60% |
| SPXW240708C05290000 | 2024-06-10 2:08PM EDT | 2024-07-08 | 121.77 | 116.70 | 123.80 | -3.93 | -3.13% | 2 | 55 | 14.00% |
| SPXW240710C05290000 | 2024-06-03 11:54AM EDT | 2024-07-10 | 77.07 | 124.80 | 125.30 | 0.00 | - | 2 | 0 | 13.80% |
| SPXW240711C05290000 | 2024-06-10 10:58AM EDT | 2024-07-11 | 116.97 | 128.30 | 128.80 | -9.30 | -7.37% | 2 | 0 | 14.17% |
| SPXW240712C05290000 | 2024-06-10 2:44PM EDT | 2024-07-12 | 129.32 | 132.30 | 132.70 | -0.56 | -0.43% | 6 | 0 | 14.59% |
| SPXW240717C05290000 | 2024-06-10 12:14PM EDT | 2024-07-17 | 133.47 | 136.70 | 137.20 | -4.39 | -3.18% | 46 | 4 | 14.28% |
| SPX240719C05290000 | 2024-06-05 3:04PM EDT | 2024-07-19 | 138.80 | 141.10 | 142.40 | 0.00 | - | 6 | 419 | 14.69% |
| SPXW240726C05290000 | 2024-06-10 12:14PM EDT | 2024-07-26 | 148.52 | 152.80 | 153.40 | +13.59 | +10.07% | 46 | 68 | 15.04% |
| SPXW240731C05290000 | 2024-06-07 1:59PM EDT | 2024-07-31 | 165.33 | 158.60 | 159.10 | 0.00 | - | 1 | 405 | 15.03% |
| SPXW240802C05290000 | 2024-06-10 12:50PM EDT | 2024-08-02 | 160.46 | 163.20 | 163.80 | +9.06 | +5.98% | 4 | 20 | 15.34% |
| SPXW240816C05290000 | 2024-06-04 11:45AM EDT | 2024-08-16 | 125.49 | 180.40 | 180.90 | 0.00 | - | 2 | 129 | 15.58% |
| SPXW240830C05290000 | 2024-06-07 3:40PM EDT | 2024-08-30 | 193.01 | 199.10 | 199.80 | 0.00 | - | 1 | 132 | 16.10% |
| SPXW240920C05290000 | 2024-06-10 12:42PM EDT | 2024-09-20 | 221.10 | 223.90 | 224.40 | +8.37 | +3.93% | 1 | 31 | 16.57% |
| SPXW240930C05290000 | 2024-06-10 12:02PM EDT | 2024-09-30 | 229.70 | 233.30 | 234.10 | +15.42 | +7.20% | 5 | 13 | 16.65% |
| SPX241018C05290000 | 2024-06-07 2:11PM EDT | 2024-10-18 | 249.74 | 256.70 | 258.40 | 0.00 | - | 2 | 123 | 17.39% |
| SPXW241031C05290000 | 2024-05-31 9:34AM EDT | 2024-10-31 | 200.80 | 272.20 | 273.20 | 0.00 | - | 19 | 0 | 17.71% |
| SPX241115C05290000 | 2024-06-10 3:18PM EDT | 2024-11-15 | 295.22 | 294.50 | 296.40 | +29.30 | +11.02% | 134 | 1 | 18.52% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05290000 | 2024-06-10 3:23PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 8,954 | 2,932 | 9.96% |
| SPXW240611P05290000 | 2024-06-10 3:21PM EDT | 2024-06-11 | 0.25 | 0.25 | 0.30 | -2.20 | -89.80% | 2,315 | 533 | 8.95% |
| SPXW240612P05290000 | 2024-06-10 3:21PM EDT | 2024-06-12 | 4.85 | 5.30 | 5.40 | -6.69 | -57.97% | 764 | 473 | 14.19% |
| SPXW240613P05290000 | 2024-06-10 3:24PM EDT | 2024-06-13 | 7.97 | 7.90 | 8.10 | -6.00 | -42.95% | 385 | 727 | 14.21% |
| SPXW240614P05290000 | 2024-06-10 3:24PM EDT | 2024-06-14 | 9.94 | 10.20 | 10.40 | -6.08 | -37.95% | 1,328 | 1,930 | 14.03% |
| SPXW240617P05290000 | 2024-06-10 3:19PM EDT | 2024-06-17 | 11.70 | 11.60 | 11.80 | -4.56 | -28.04% | 81 | 159 | 11.70% |
| SPXW240618P05290000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 13.00 | 12.90 | 13.20 | -5.30 | -28.96% | 46 | 61 | 11.59% |
| SPXW240620P05290000 | 2024-06-10 2:11PM EDT | 2024-06-20 | 16.10 | 14.70 | 14.90 | -4.60 | -22.22% | 130 | 154 | 11.07% |
| SPXW240621P05290000 | 2024-06-10 2:44PM EDT | 2024-06-21 | 17.40 | 16.30 | 16.50 | -4.85 | -21.80% | 89 | 749 | 11.12% |
| SPXW240624P05290000 | 2024-06-10 2:04PM EDT | 2024-06-24 | 19.15 | 18.10 | 18.40 | +0.53 | +2.85% | 27 | 31 | 10.49% |
| SPXW240625P05290000 | 2024-06-07 10:19AM EDT | 2024-06-25 | 25.50 | 19.20 | 19.50 | 0.00 | - | 4 | 7 | 10.45% |
| SPXW240626P05290000 | 2024-06-10 2:28PM EDT | 2024-06-26 | 23.88 | 20.80 | 21.10 | -1.87 | -7.26% | 1 | 11 | 10.56% |
| SPXW240627P05290000 | 2024-06-07 12:46PM EDT | 2024-06-27 | 25.28 | 22.00 | 22.30 | 0.00 | - | 6 | 71 | 10.56% |
| SPXW240628P05290000 | 2024-06-10 3:22PM EDT | 2024-06-28 | 23.05 | 23.70 | 24.00 | -5.55 | -19.41% | 30 | 464 | 10.69% |
| SPXW240701P05290000 | 2024-06-10 1:00PM EDT | 2024-07-01 | 26.55 | 24.90 | 25.20 | -2.07 | -7.23% | 30 | 77 | 10.20% |
| SPXW240702P05290000 | 2024-06-10 2:41PM EDT | 2024-07-02 | 27.47 | 26.60 | 26.90 | -5.35 | -16.30% | 3 | 60 | 10.34% |
| SPXW240703P05290000 | 2024-06-07 11:32AM EDT | 2024-07-03 | 36.68 | 26.80 | 27.20 | +5.83 | +18.90% | 24 | 60 | 10.18% |
| SPXW240705P05290000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 30.14 | 29.40 | 29.70 | -3.96 | -11.61% | 196 | 801 | 10.28% |
| SPXW240708P05290000 | 2024-06-07 3:55PM EDT | 2024-07-08 | 35.36 | 30.50 | 30.90 | 0.00 | - | 60 | 107 | 9.96% |
| SPXW240710P05290000 | 2024-06-06 2:44PM EDT | 2024-07-10 | 41.30 | 33.20 | 33.50 | 0.00 | - | 1 | 31 | 10.10% |
| SPXW240711P05290000 | 2024-06-04 3:20PM EDT | 2024-07-11 | 69.56 | 35.90 | 36.30 | 0.00 | - | 16 | 8 | 10.43% |
| SPXW240712P05290000 | 2024-06-10 10:28AM EDT | 2024-07-12 | 43.40 | 36.90 | 37.20 | +1.93 | +4.65% | 65 | 0 | 10.43% |
| SPXW240717P05290000 | 2024-06-05 3:59PM EDT | 2024-07-17 | 46.25 | 40.10 | 40.60 | 0.00 | - | 4 | 3 | 10.26% |
| SPXW240718P05290000 | 2024-06-10 3:18PM EDT | 2024-07-18 | 41.13 | 40.80 | 41.20 | +0.36 | +0.88% | 154 | 2 | 10.22% |
| SPX240719P05290000 | 2024-06-10 11:34AM EDT | 2024-07-19 | 44.04 | 41.00 | 41.50 | +0.20 | +0.46% | 1 | 410 | 10.14% |
| SPXW240726P05290000 | 2024-06-07 10:39AM EDT | 2024-07-26 | 49.49 | 45.70 | 46.20 | 0.00 | - | 9 | 64 | 10.02% |
| SPXW240731P05290000 | 2024-06-07 1:39PM EDT | 2024-07-31 | 49.85 | 50.20 | 50.60 | 0.00 | - | 12 | 154 | 10.11% |
| SPXW240802P05290000 | 2024-06-10 9:42AM EDT | 2024-08-02 | 61.48 | 52.60 | 53.10 | -0.80 | -1.28% | 2 | 12 | 10.24% |
| SPX240816P05290000 | 2024-06-10 2:45PM EDT | 2024-08-16 | 61.99 | 60.60 | 61.30 | +0.09 | +0.15% | 4 | 69 | 10.07% |
| SPXW240830P05290000 | 2024-06-10 10:16AM EDT | 2024-08-30 | 77.82 | 69.50 | 70.00 | -0.68 | -0.87% | 1 | 60 | 10.07% |
| SPX240920P05290000 | 2024-06-06 2:39PM EDT | 2024-09-20 | 89.30 | 81.60 | 82.20 | 0.00 | - | 46 | 124 | 10.11% |
| SPXW240930P05290000 | 2024-06-05 3:56PM EDT | 2024-09-30 | 90.33 | 86.10 | 86.90 | 0.00 | - | 1 | 7 | 10.06% |
| SPX241018P05290000 | 2024-06-07 3:11PM EDT | 2024-10-18 | 98.10 | 96.10 | 96.90 | 0.00 | - | 3 | 113 | 10.15% |
| SPXW241031P05290000 | 2024-06-05 2:43PM EDT | 2024-10-31 | 108.65 | 102.00 | 102.80 | 0.00 | - | 1 | 4 | 10.14% |
| SPX241115P05290000 | 2024-05-24 2:33PM EDT | 2024-11-15 | 134.80 | 115.60 | 116.40 | 0.00 | - | 14 | 15 | 10.64% |
© 2024 Yahoo. All rights reserved.