S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5350.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05350000 | 2024-06-10 9:18PM EDT | 2024-06-11 | 13.30 | 14.00 | 14.30 | -0.92 | -6.47% | 32 | 0 | 6.92% |
| SPXW240612C05350000 | 2024-06-10 3:59PM EDT | 2024-06-12 | 36.50 | 32.70 | 33.00 | 0.00 | - | 1,369 | 0 | 17.24% |
| SPXW240613C05350000 | 2024-06-10 8:19PM EDT | 2024-06-13 | 36.65 | 36.70 | 37.10 | -1.75 | -4.56% | 1 | 0 | 16.22% |
| SPXW240614C05350000 | 2024-06-10 4:11PM EDT | 2024-06-14 | 40.69 | 39.90 | 40.30 | 0.00 | - | 2,438 | 0 | 15.49% |
| SPXW240617C05350000 | 2024-06-10 3:58PM EDT | 2024-06-17 | 44.63 | 42.00 | 42.50 | 0.00 | - | 463 | 0 | 12.45% |
| SPXW240618C05350000 | 2024-06-10 3:39PM EDT | 2024-06-18 | 46.45 | 44.80 | 45.30 | 0.00 | - | 91 | 0 | 12.54% |
| SPXW240620C05350000 | 2024-06-10 3:16PM EDT | 2024-06-20 | 50.38 | 47.30 | 47.90 | 0.00 | - | 38 | 0 | 11.96% |
| SPXW240621C05350000 | 2024-06-10 4:00PM EDT | 2024-06-21 | 56.00 | 51.10 | 51.50 | 0.00 | - | 151 | 0 | 12.37% |
| SPXW240624C05350000 | 2024-06-10 3:38PM EDT | 2024-06-24 | 54.70 | 53.50 | 53.90 | 0.00 | - | 36 | 0 | 11.54% |
| SPXW240625C05350000 | 2024-06-10 2:44PM EDT | 2024-06-25 | 56.68 | 55.60 | 56.10 | 0.00 | - | 90 | 0 | 11.66% |
| SPXW240626C05350000 | 2024-06-10 10:16AM EDT | 2024-06-26 | 49.73 | 57.70 | 58.20 | 0.00 | - | 1 | 0 | 11.76% |
| SPXW240627C05350000 | 2024-06-10 4:01PM EDT | 2024-06-27 | 63.00 | 59.90 | 60.50 | 0.00 | - | 132 | 0 | 11.91% |
| SPXW240628C05350000 | 2024-06-10 4:13PM EDT | 2024-06-28 | 64.21 | 63.70 | 64.10 | 0.00 | - | 896 | 0 | 12.34% |
| SPXW240701C05350000 | 2024-06-10 1:16PM EDT | 2024-07-01 | 63.80 | 66.00 | 66.60 | 0.00 | - | 50 | 0 | 11.91% |
| SPXW240702C05350000 | 2024-06-10 3:27PM EDT | 2024-07-02 | 71.00 | 68.10 | 68.70 | 0.00 | - | 164 | 0 | 12.04% |
| SPXW240703C05350000 | 2024-06-10 3:28PM EDT | 2024-07-03 | 73.15 | 70.10 | 70.70 | 0.00 | - | 769 | 0 | 12.15% |
| SPXW240705C05350000 | 2024-06-10 3:40PM EDT | 2024-07-05 | 75.62 | 74.20 | 74.80 | 0.00 | - | 23 | 0 | 12.39% |
| SPXW240708C05350000 | 2024-06-10 11:54AM EDT | 2024-07-08 | 76.90 | 76.20 | 76.80 | 0.00 | - | 36 | 0 | 12.04% |
| SPXW240709C05350000 | 2024-06-10 8:39PM EDT | 2024-07-09 | 78.15 | 78.20 | 79.00 | +6.85 | +9.61% | 1 | 0 | 12.20% |
| SPXW240710C05350000 | 2024-06-10 3:49PM EDT | 2024-07-10 | 80.17 | 80.00 | 80.60 | 0.00 | - | 4 | 0 | 12.25% |
| SPXW240711C05350000 | 2024-06-07 3:50PM EDT | 2024-07-11 | 78.31 | 83.50 | 84.60 | 0.00 | - | 12 | 0 | 12.70% |
| SPXW240712C05350000 | 2024-06-10 4:04PM EDT | 2024-07-12 | 89.30 | 87.00 | 87.60 | 0.00 | - | 11 | 0 | 12.97% |
| SPXW240715C05350000 | 2024-06-10 3:42PM EDT | 2024-07-15 | 90.82 | 88.00 | 89.50 | 0.00 | - | 10 | 0 | 12.69% |
| SPXW240716C05350000 | 2024-06-10 10:47AM EDT | 2024-07-16 | 83.95 | 90.20 | 91.40 | 0.00 | - | 2 | 0 | 12.80% |
| SPXW240717C05350000 | 2024-06-10 3:03PM EDT | 2024-07-17 | 95.23 | 91.60 | 93.00 | 0.00 | - | 1 | 0 | 12.86% |
| SPXW240718C05350000 | 2024-06-07 4:09PM EDT | 2024-07-18 | 88.49 | 93.30 | 94.80 | 0.00 | - | 2 | 0 | 12.95% |
| SPXW240719C05350000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 98.30 | 96.70 | 97.30 | 0.00 | - | 487 | 0 | 13.14% |
| SPXW240726C05350000 | 2024-06-10 10:39AM EDT | 2024-07-26 | 100.35 | 106.70 | 108.00 | 0.00 | - | 16 | 0 | 13.51% |
| SPXW240731C05350000 | 2024-06-10 3:52PM EDT | 2024-07-31 | 114.30 | 113.00 | 114.20 | 0.00 | - | 40 | 0 | 13.61% |
| SPXW240802C05350000 | 2024-06-10 8:47PM EDT | 2024-08-02 | 118.05 | 117.70 | 119.30 | +10.05 | +9.31% | 2 | 0 | 13.98% |
| SPX240816C05350000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 139.30 | 134.70 | 135.60 | 0.00 | - | 640 | 0 | 14.21% |
| SPXW240830C05350000 | 2024-06-10 1:53PM EDT | 2024-08-30 | 157.70 | 153.20 | 155.00 | 0.00 | - | 8 | 0 | 14.86% |
| SPX240920C05350000 | 2024-06-10 2:53PM EDT | 2024-09-20 | 179.70 | 178.70 | 179.60 | 0.00 | - | 3,002 | 0 | 15.42% |
| SPXW240930C05350000 | 2024-06-10 2:32PM EDT | 2024-09-30 | 186.56 | 188.50 | 190.20 | 0.00 | - | 10 | 0 | 15.61% |
| SPX241018C05350000 | 2024-06-10 10:43AM EDT | 2024-10-18 | 204.77 | 212.30 | 213.60 | 0.00 | - | 2 | 0 | 16.32% |
| SPXW241031C05350000 | 2024-06-09 8:41PM EDT | 2024-10-31 | 218.85 | 226.70 | 228.70 | 0.00 | - | 1 | 0 | 16.70% |
| SPX241115C05350000 | 2024-06-10 2:26PM EDT | 2024-11-15 | 250.60 | 250.90 | 252.50 | 0.00 | - | 58 | 0 | 17.58% |
| SPXW241129C05350000 | 2024-06-10 1:29PM EDT | 2024-11-29 | 262.24 | 264.70 | 267.10 | 0.00 | - | 2 | 0 | 17.84% |
| SPX241220C05350000 | 2024-06-10 2:42PM EDT | 2024-12-20 | 288.12 | 287.40 | 288.80 | 0.00 | - | 253 | 0 | 18.24% |
| SPXW241231C05350000 | 2024-06-10 2:44PM EDT | 2024-12-31 | 299.07 | 296.70 | 299.10 | 0.00 | - | 2 | 0 | 18.39% |
| SPX250117C05350000 | 2024-06-10 3:35PM EDT | 2025-01-17 | 319.00 | 315.20 | 320.30 | 0.00 | - | 3 | 0 | 18.95% |
| SPX250221C05350000 | 2024-06-10 11:39AM EDT | 2025-02-21 | 348.38 | 348.20 | 354.70 | 0.00 | - | 2 | 0 | 19.53% |
| SPX250321C05350000 | 2024-06-10 11:39AM EDT | 2025-03-21 | 375.69 | 377.50 | 379.90 | 0.00 | - | 1 | 0 | 19.89% |
| SPXW250331C05350000 | 2024-06-07 9:55AM EDT | 2025-03-31 | 379.70 | 385.10 | 388.70 | 0.00 | - | 2 | 0 | 20.01% |
| SPX250417C05350000 | 2024-06-07 10:33AM EDT | 2025-04-17 | 402.45 | 400.50 | 408.80 | 0.00 | - | 2 | 0 | 20.47% |
| SPX250516C05350000 | 2024-06-07 12:24PM EDT | 2025-05-16 | 436.00 | 427.00 | 434.40 | 0.00 | - | 3 | 0 | 20.83% |
| SPX250620C05350000 | 2024-06-10 1:42PM EDT | 2025-06-20 | 457.40 | 459.40 | 461.10 | 0.00 | - | 303 | 0 | 21.07% |
| SPX251219C05350000 | 2024-06-06 10:40AM EDT | 2025-12-19 | 601.15 | 597.70 | 609.90 | 0.00 | - | 100 | 0 | 22.97% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05350000 | 2024-06-10 9:16PM EDT | 2024-06-11 | 7.60 | 7.00 | 7.20 | +0.70 | +10.14% | 6 | 0 | 10.57% |
| SPXW240612P05350000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 24.97 | 24.90 | 25.20 | 0.00 | - | 2,453 | 0 | 19.15% |
| SPXW240613P05350000 | 2024-06-10 4:09PM EDT | 2024-06-13 | 27.05 | 28.00 | 28.40 | 0.00 | - | 598 | 0 | 17.31% |
| SPXW240614P05350000 | 2024-06-10 4:11PM EDT | 2024-06-14 | 29.51 | 29.90 | 30.20 | 0.00 | - | 2,307 | 0 | 15.80% |
| SPXW240617P05350000 | 2024-06-10 8:51PM EDT | 2024-06-17 | 32.30 | 31.80 | 32.30 | +2.40 | +8.03% | 1 | 0 | 12.66% |
| SPXW240618P05350000 | 2024-06-10 4:01PM EDT | 2024-06-18 | 31.72 | 32.90 | 33.40 | 0.00 | - | 74 | 0 | 12.19% |
| SPXW240620P05350000 | 2024-06-10 3:55PM EDT | 2024-06-20 | 34.54 | 34.80 | 35.30 | 0.00 | - | 7 | 0 | 11.44% |
| SPX240621P05350000 | 2024-06-10 4:16PM EDT | 2024-06-21 | 48.50 | 35.00 | 35.40 | 0.00 | - | 7,420 | 0 | 10.94% |
| SPXW240624P05350000 | 2024-06-10 4:11PM EDT | 2024-06-24 | 37.36 | 37.70 | 38.10 | 0.00 | - | 394 | 0 | 10.35% |
| SPXW240625P05350000 | 2024-06-10 3:08PM EDT | 2024-06-25 | 37.93 | 38.90 | 39.40 | 0.00 | - | 113 | 0 | 10.30% |
| SPXW240626P05350000 | 2024-06-10 1:49PM EDT | 2024-06-26 | 38.00 | 40.30 | 40.90 | 0.00 | - | 82 | 0 | 10.31% |
| SPXW240627P05350000 | 2024-06-10 3:14PM EDT | 2024-06-27 | 40.00 | 41.80 | 42.30 | 0.00 | - | 82 | 0 | 10.30% |
| SPXW240628P05350000 | 2024-06-10 4:12PM EDT | 2024-06-28 | 42.82 | 43.40 | 43.80 | 0.00 | - | 1,391 | 0 | 10.33% |
| SPXW240701P05350000 | 2024-06-10 3:08PM EDT | 2024-07-01 | 43.78 | 44.80 | 45.40 | 0.00 | - | 383 | 0 | 9.88% |
| SPXW240702P05350000 | 2024-06-10 1:33PM EDT | 2024-07-02 | 49.41 | 45.90 | 46.60 | 0.00 | - | 1,014 | 0 | 9.88% |
| SPXW240703P05350000 | 2024-06-10 12:55PM EDT | 2024-07-03 | 47.15 | 46.40 | 47.00 | 0.00 | - | 728 | 0 | 9.74% |
| SPXW240705P05350000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 46.88 | 48.70 | 49.20 | 0.00 | - | 25 | 0 | 9.74% |
| SPXW240708P05350000 | 2024-06-10 2:23PM EDT | 2024-07-08 | 51.20 | 49.90 | 50.50 | 0.00 | - | 21 | 0 | 9.42% |
| SPXW240709P05350000 | 2024-06-10 10:50AM EDT | 2024-07-09 | 57.21 | 51.00 | 51.70 | 0.00 | - | 3 | 0 | 9.46% |
| SPXW240710P05350000 | 2024-06-10 3:45PM EDT | 2024-07-10 | 52.50 | 52.60 | 53.30 | 0.00 | - | 1,031 | 0 | 9.56% |
| SPXW240711P05350000 | 2024-06-10 9:38AM EDT | 2024-07-11 | 66.41 | 55.40 | 56.50 | 0.00 | - | 4 | 0 | 9.92% |
| SPXW240712P05350000 | 2024-06-10 3:51PM EDT | 2024-07-12 | 56.38 | 56.00 | 56.80 | 0.00 | - | 5 | 0 | 9.81% |
| SPXW240715P05350000 | 2024-06-07 1:55PM EDT | 2024-07-15 | 54.47 | 57.20 | 58.30 | 0.00 | - | 4 | 0 | 9.61% |
| SPXW240716P05350000 | 2024-06-07 11:16AM EDT | 2024-07-16 | 64.33 | 58.20 | 59.20 | 0.00 | - | 1 | 0 | 9.61% |
| SPXW240717P05350000 | 2024-06-10 3:03PM EDT | 2024-07-17 | 57.43 | 59.20 | 60.30 | 0.00 | - | 3 | 0 | 9.64% |
| SPXW240718P05350000 | 2024-06-10 11:06AM EDT | 2024-07-18 | 65.70 | 60.30 | 61.20 | 0.00 | - | 1 | 0 | 9.64% |
| SPX240719P05350000 | 2024-06-10 3:41PM EDT | 2024-07-19 | 58.65 | 60.10 | 60.60 | 0.00 | - | 1,555 | 0 | 9.43% |
| SPXW240726P05350000 | 2024-06-10 2:08PM EDT | 2024-07-26 | 63.71 | 65.30 | 65.90 | 0.00 | - | 4 | 0 | 9.39% |
| SPXW240731P05350000 | 2024-06-10 4:02PM EDT | 2024-07-31 | 68.50 | 69.60 | 70.10 | 0.00 | - | 61 | 0 | 9.44% |
| SPXW240802P05350000 | 2024-06-10 3:19PM EDT | 2024-08-02 | 69.74 | 71.50 | 72.10 | 0.00 | - | 4 | 0 | 9.51% |
| SPX240816P05350000 | 2024-06-10 3:51PM EDT | 2024-08-16 | 80.20 | 80.20 | 80.70 | 0.00 | - | 1,311 | 0 | 9.40% |
| SPXW240830P05350000 | 2024-06-10 1:29PM EDT | 2024-08-30 | 92.11 | 88.80 | 89.40 | 0.00 | - | 28 | 0 | 9.42% |
| SPXW240920P05350000 | 2024-06-10 3:24PM EDT | 2024-09-20 | 99.64 | 101.30 | 102.00 | 0.00 | - | 6 | 0 | 9.51% |
| SPXW240930P05350000 | 2024-06-10 3:52PM EDT | 2024-09-30 | 105.55 | 105.60 | 106.20 | 0.00 | - | 77 | 0 | 9.43% |
| SPXW241018P05350000 | 2024-06-10 10:05AM EDT | 2024-10-18 | 122.80 | 115.20 | 115.90 | 0.00 | - | 5 | 0 | 9.52% |
| SPXW241031P05350000 | 2024-06-10 11:59AM EDT | 2024-10-31 | 123.10 | 121.10 | 122.00 | 0.00 | - | 2 | 0 | 9.53% |
| SPX241115P05350000 | 2024-06-10 11:51AM EDT | 2024-11-15 | 136.62 | 134.50 | 135.90 | 0.00 | - | 19 | 0 | 10.06% |
| SPXW241129P05350000 | 2024-06-10 3:24PM EDT | 2024-11-29 | 139.19 | 140.50 | 141.40 | 0.00 | - | 4 | 0 | 10.02% |
| SPX241220P05350000 | 2024-06-10 2:15PM EDT | 2024-12-20 | 150.93 | 150.70 | 151.50 | 0.00 | - | 256 | 0 | 10.11% |
| SPXW241231P05350000 | 2024-06-10 3:13PM EDT | 2024-12-31 | 152.60 | 153.40 | 154.20 | 0.00 | - | 5 | 0 | 10.00% |
| SPX250117P05350000 | 2024-06-10 3:56PM EDT | 2025-01-17 | 158.94 | 159.00 | 159.90 | 0.00 | - | 18 | 0 | 9.95% |
| SPX250221P05350000 | 2024-06-06 2:44AM EDT | 2025-02-21 | 176.10 | 172.40 | 174.10 | 0.00 | - | 2 | 0 | 10.04% |
| SPX250321P05350000 | 2024-06-10 4:07PM EDT | 2025-03-21 | 183.74 | 184.50 | 185.80 | 0.00 | - | 5 | 0 | 10.16% |
| SPXW250331P05350000 | 2024-06-10 1:17PM EDT | 2025-03-31 | 191.03 | 188.10 | 189.10 | 0.00 | - | 2 | 0 | 10.16% |
| SPX250417P05350000 | 2024-06-10 11:08AM EDT | 2025-04-17 | 197.75 | 193.40 | 195.20 | 0.00 | - | 23 | 0 | 10.18% |
| SPX250516P05350000 | 2024-06-06 7:10AM EDT | 2025-05-16 | 207.40 | 203.80 | 206.00 | 0.00 | - | 10 | 0 | 10.27% |
| SPX250620P05350000 | 2024-06-10 12:22PM EDT | 2025-06-20 | 216.60 | 215.50 | 216.70 | 0.00 | - | 4 | 0 | 10.27% |
| SPX251219P05350000 | 2024-06-10 3:55PM EDT | 2025-12-19 | 268.74 | 267.50 | 272.50 | 0.00 | - | 6 | 0 | 10.55% |
© 2024 Yahoo. All rights reserved.