S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5385.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05385000 | 2024-06-10 3:59PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.00 | -0.65 | -92.86% | 15,604 | 0 | 1.56% |
| SPXW240611C05385000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 1.35 | 0.00 | 0.00 | -1.14 | -45.78% | 7,328 | 0 | 1.56% |
| SPXW240612C05385000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 16.60 | 0.00 | 0.00 | +2.43 | +17.15% | 986 | 0 | 0.78% |
| SPXW240613C05385000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 22.60 | 0.00 | 0.00 | +4.05 | +21.83% | 163 | 0 | 0.78% |
| SPXW240614C05385000 | 2024-06-10 4:07PM EDT | 2024-06-14 | 23.90 | 0.00 | 0.00 | +3.39 | +16.53% | 474 | 0 | 0.78% |
| SPXW240617C05385000 | 2024-06-10 3:59PM EDT | 2024-06-17 | 27.79 | 0.00 | 0.00 | +3.49 | +14.36% | 214 | 0 | 0.78% |
| SPXW240618C05385000 | 2024-06-10 4:09PM EDT | 2024-06-18 | 28.00 | 0.00 | 0.00 | -8.07 | -22.37% | 16 | 0 | 0.78% |
| SPXW240620C05385000 | 2024-06-10 3:23PM EDT | 2024-06-20 | 32.28 | 0.00 | 0.00 | +5.58 | +20.90% | 14 | 0 | 0.78% |
| SPX240621C05385000 | 2024-06-10 4:07PM EDT | 2024-06-21 | 33.10 | 0.00 | 0.00 | +2.60 | +8.52% | 33 | 0 | 0.39% |
| SPXW240624C05385000 | 2024-06-10 3:53PM EDT | 2024-06-24 | 35.62 | 0.00 | 0.00 | -2.62 | -6.85% | 7 | 0 | 0.39% |
| SPXW240625C05385000 | 2024-06-10 2:00PM EDT | 2024-06-25 | 37.96 | 0.00 | 0.00 | -7.50 | -16.50% | 2 | 0 | 0.39% |
| SPXW240628C05385000 | 2024-06-10 3:16PM EDT | 2024-06-28 | 46.54 | 0.00 | 0.00 | +1.84 | +4.12% | 13 | 0 | 0.39% |
| SPXW240701C05385000 | 2024-06-07 10:50AM EDT | 2024-07-01 | 56.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| SPXW240703C05385000 | 2024-06-07 10:29AM EDT | 2024-07-03 | 52.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SPXW240705C05385000 | 2024-06-10 3:57PM EDT | 2024-07-05 | 56.16 | 0.00 | 0.00 | +1.41 | +2.58% | 6 | 0 | 0.39% |
| SPXW240710C05385000 | 2024-06-10 3:37PM EDT | 2024-07-10 | 61.10 | 0.00 | 0.00 | -6.60 | -9.75% | 5 | 0 | 0.39% |
| SPXW240712C05385000 | 2024-06-10 10:38AM EDT | 2024-07-12 | 60.93 | 0.00 | 0.00 | -11.07 | -15.38% | 3 | 0 | 0.39% |
| SPXW240719C05385000 | 2024-06-07 11:29AM EDT | 2024-07-19 | 79.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPXW240731C05385000 | 2024-06-07 11:23AM EDT | 2024-07-31 | 93.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPXW240816C05385000 | 2024-06-07 11:24AM EDT | 2024-08-16 | 115.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPXW240830C05385000 | 2024-06-07 1:02PM EDT | 2024-08-30 | 138.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPX240920C05385000 | 2024-06-10 2:54PM EDT | 2024-09-20 | 157.40 | 0.00 | 0.00 | +2.40 | +1.55% | 15 | 0 | 0.20% |
| SPXW240930C05385000 | 2024-06-07 1:02PM EDT | 2024-09-30 | 173.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05385000 | 2024-06-10 3:56PM EDT | 2024-06-10 | 27.50 | 0.00 | 0.00 | -10.46 | -27.56% | 1,008 | 0 | 0.00% |
| SPXW240611P05385000 | 2024-06-10 4:06PM EDT | 2024-06-11 | 26.30 | 0.00 | 0.00 | -15.70 | -37.38% | 118 | 0 | 0.00% |
| SPXW240612P05385000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 42.70 | 0.00 | 0.00 | -8.20 | -16.11% | 124 | 0 | 0.00% |
| SPXW240613P05385000 | 2024-06-10 3:57PM EDT | 2024-06-13 | 44.50 | 0.00 | 0.00 | -1.80 | -3.89% | 38 | 0 | 0.00% |
| SPXW240614P05385000 | 2024-06-10 4:12PM EDT | 2024-06-14 | 47.10 | 0.00 | 0.00 | -10.70 | -18.51% | 145 | 0 | 0.00% |
| SPXW240617P05385000 | 2024-06-10 11:18AM EDT | 2024-06-17 | 57.17 | 0.00 | 0.00 | -0.23 | -0.40% | 2 | 0 | 0.00% |
| SPXW240618P05385000 | 2024-06-10 10:36AM EDT | 2024-06-18 | 59.50 | 0.00 | 0.00 | -7.70 | -11.46% | 7 | 0 | 0.00% |
| SPXW240620P05385000 | 2024-06-10 3:24PM EDT | 2024-06-20 | 48.90 | 0.00 | 0.00 | -8.40 | -14.66% | 1 | 0 | 0.00% |
| SPXW240621P05385000 | 2024-06-10 4:02PM EDT | 2024-06-21 | 50.80 | 0.00 | 0.00 | -7.60 | -13.01% | 96 | 0 | 0.00% |
| SPXW240624P05385000 | 2024-06-10 3:49PM EDT | 2024-06-24 | 53.76 | 0.00 | 0.00 | -5.94 | -9.95% | 2 | 0 | 0.00% |
| SPXW240627P05385000 | 2024-06-10 3:49PM EDT | 2024-06-27 | 57.36 | 0.00 | 0.00 | -8.34 | -12.69% | 4 | 0 | 0.00% |
| SPXW240628P05385000 | 2024-06-10 3:42PM EDT | 2024-06-28 | 57.10 | 0.00 | 0.00 | -9.30 | -14.01% | 36 | 0 | 0.00% |
| SPXW240701P05385000 | 2024-06-10 10:57AM EDT | 2024-07-01 | 67.55 | 0.00 | 0.00 | +10.53 | +18.47% | 13 | 0 | 0.00% |
| SPXW240703P05385000 | 2024-06-06 12:50PM EDT | 2024-07-03 | 73.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705P05385000 | 2024-06-10 11:22AM EDT | 2024-07-05 | 68.30 | 0.00 | 0.00 | +10.40 | +17.96% | 18 | 0 | 0.00% |
| SPX240719P05385000 | 2024-06-07 3:56PM EDT | 2024-07-19 | 77.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05385000 | 2024-05-28 8:57AM EDT | 2024-07-31 | 105.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPX240816P05385000 | 2024-06-10 9:47AM EDT | 2024-08-16 | 104.79 | 0.00 | 0.00 | +13.59 | +14.90% | 25 | 0 | 0.00% |
| SPXW240830P05385000 | 2024-06-03 2:33PM EDT | 2024-08-30 | 147.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPX240920P05385000 | 2024-06-04 2:44PM EDT | 2024-09-20 | 140.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05385000 | 2024-06-07 1:37PM EDT | 2024-09-30 | 114.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.