S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:5400.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05400000 | 2024-06-10 3:58PM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 7,640 | 6,768 | 5.88% |
| SPXW240611C05400000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.25 | 0.30 | 0.40 | -0.70 | -73.68% | 10,403 | 2,362 | 5.73% |
| SPXW240612C05400000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 10.84 | 11.70 | 12.20 | +1.34 | +14.11% | 2,171 | 3,281 | 14.11% |
| SPXW240613C05400000 | 2024-06-10 4:06PM EDT | 2024-06-13 | 15.26 | 15.20 | 15.80 | +3.19 | +26.43% | 628 | 484 | 14.07% |
| SPXW240614C05400000 | 2024-06-10 4:13PM EDT | 2024-06-14 | 17.01 | 17.90 | 18.40 | +2.66 | +18.54% | 2,167 | 0 | 13.74% |
| SPXW240617C05400000 | 2024-06-10 4:11PM EDT | 2024-06-17 | 19.29 | 19.90 | 20.50 | +3.09 | +19.07% | 524 | 665 | 11.59% |
| SPXW240618C05400000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 21.80 | 22.10 | 22.80 | +3.72 | +20.58% | 122 | 1,434 | 11.67% |
| SPXW240620C05400000 | 2024-06-10 3:32PM EDT | 2024-06-20 | 24.40 | 24.40 | 25.10 | +3.40 | +16.19% | 24 | 515 | 11.22% |
| SPXW240621C05400000 | 2024-06-10 4:07PM EDT | 2024-06-21 | 26.31 | 27.50 | 28.20 | +3.41 | +14.89% | 291 | 0 | 11.59% |
| SPXW240624C05400000 | 2024-06-10 4:02PM EDT | 2024-06-24 | 29.68 | 29.40 | 30.40 | +4.28 | +16.85% | 60 | 0 | 10.90% |
| SPXW240625C05400000 | 2024-06-10 1:24PM EDT | 2024-06-25 | 28.83 | 31.50 | 32.30 | -9.15 | -24.09% | 38 | 0 | 11.00% |
| SPXW240626C05400000 | 2024-06-10 4:09PM EDT | 2024-06-26 | 32.95 | 33.40 | 34.00 | -7.13 | -17.79% | 1,059 | 2,098 | 11.06% |
| SPXW240627C05400000 | 2024-06-10 3:22PM EDT | 2024-06-27 | 37.45 | 35.50 | 36.10 | +1.72 | +4.81% | 39 | 0 | 11.21% |
| SPXW240628C05400000 | 2024-06-10 4:00PM EDT | 2024-06-28 | 39.50 | 38.70 | 39.50 | +5.70 | +16.86% | 248 | 7,167 | 11.63% |
| SPXW240701C05400000 | 2024-06-10 3:58PM EDT | 2024-07-01 | 42.00 | 40.80 | 41.70 | +3.50 | +9.09% | 199 | 429 | 11.24% |
| SPXW240702C05400000 | 2024-06-10 11:22AM EDT | 2024-07-02 | 38.30 | 42.70 | 43.60 | -6.60 | -14.70% | 2 | 2,999 | 11.36% |
| SPXW240703C05400000 | 2024-06-10 12:50PM EDT | 2024-07-03 | 42.89 | 44.50 | 45.30 | -0.36 | -0.83% | 82 | 300 | 11.44% |
| SPXW240705C05400000 | 2024-06-10 3:11PM EDT | 2024-07-05 | 48.06 | 48.40 | 49.20 | +4.91 | +11.38% | 25 | 2,242 | 11.69% |
| SPXW240708C05400000 | 2024-06-10 1:40PM EDT | 2024-07-08 | 46.10 | 50.20 | 51.00 | +2.10 | +4.77% | 78 | 1,109 | 11.37% |
| SPXW240709C05400000 | 2024-06-10 2:28PM EDT | 2024-07-09 | 52.10 | 52.10 | 53.00 | +4.64 | +9.78% | 1,003 | 0 | 11.52% |
| SPXW240710C05400000 | 2024-06-10 3:47PM EDT | 2024-07-10 | 52.65 | 53.60 | 54.80 | -1.53 | -2.82% | 8 | 591 | 11.62% |
| SPXW240711C05400000 | 2024-06-10 10:32AM EDT | 2024-07-11 | 50.67 | 57.10 | 58.60 | -9.98 | -16.46% | 2 | 52 | 12.05% |
| SPXW240712C05400000 | 2024-06-10 4:04PM EDT | 2024-07-12 | 60.50 | 60.40 | 61.30 | +6.80 | +12.66% | 96 | 835 | 12.29% |
| SPXW240715C05400000 | 2024-06-10 1:19PM EDT | 2024-07-15 | 58.68 | 61.50 | 62.80 | -10.10 | -14.68% | 2 | 1,203 | 12.00% |
| SPXW240717C05400000 | 2024-06-10 3:47PM EDT | 2024-07-17 | 64.12 | 65.10 | 66.30 | +2.12 | +3.42% | 5 | 37 | 12.19% |
| SPXW240718C05400000 | 2024-06-07 12:42PM EDT | 2024-07-18 | 69.80 | 66.80 | 68.10 | 0.00 | - | 5 | 0 | 12.30% |
| SPX240719C05400000 | 2024-06-10 3:34PM EDT | 2024-07-19 | 68.70 | 68.50 | 70.10 | +6.30 | +10.10% | 963 | 13,209 | 12.43% |
| SPXW240726C05400000 | 2024-06-10 3:57PM EDT | 2024-07-26 | 79.70 | 79.10 | 80.30 | +5.63 | +7.60% | 4 | 0 | 12.81% |
| SPXW240731C05400000 | 2024-06-10 2:08PM EDT | 2024-07-31 | 86.20 | 85.60 | 86.50 | -0.70 | -0.81% | 5 | 0 | 12.95% |
| SPXW240802C05400000 | 2024-06-10 4:13PM EDT | 2024-08-02 | 88.74 | 89.80 | 91.40 | +1.32 | +1.51% | 55 | 3 | 13.31% |
| SPXW240816C05400000 | 2024-06-10 3:53PM EDT | 2024-08-16 | 106.20 | 106.30 | 107.70 | +0.84 | +0.80% | 6 | 656 | 13.63% |
| SPXW240830C05400000 | 2024-06-10 3:04PM EDT | 2024-08-30 | 125.30 | 124.60 | 125.90 | -2.58 | -2.02% | 5 | 238 | 14.22% |
| SPXW240920C05400000 | 2024-06-10 11:08AM EDT | 2024-09-20 | 143.20 | 149.80 | 150.90 | -7.34 | -4.88% | 11 | 413 | 14.89% |
| SPXW240930C05400000 | 2024-06-07 11:12AM EDT | 2024-09-30 | 156.27 | 159.50 | 160.60 | 0.00 | - | 169 | 2,209 | 15.03% |
| SPX241018C05400000 | 2024-06-10 2:19PM EDT | 2024-10-18 | 179.76 | 182.60 | 184.00 | -10.73 | -5.63% | 56 | 9,821 | 15.79% |
| SPXW241031C05400000 | 2024-06-07 10:30AM EDT | 2024-10-31 | 194.74 | 197.10 | 198.50 | 0.00 | - | 5 | 185 | 16.14% |
| SPX241115C05400000 | 2024-06-10 11:47AM EDT | 2024-11-15 | 217.06 | 221.00 | 222.70 | +3.36 | +1.57% | 177 | 2,679 | 17.07% |
| SPXW241129C05400000 | 2024-06-05 2:35PM EDT | 2024-11-29 | 229.79 | 233.00 | 239.20 | 0.00 | - | - | 21 | 17.48% |
| SPX241220C05400000 | 2024-06-10 3:38PM EDT | 2024-12-20 | 256.97 | 255.40 | 261.10 | +8.83 | +3.56% | 20 | 23,975 | 17.91% |
| SPXW241231C05400000 | 2024-06-06 12:54PM EDT | 2024-12-31 | 269.60 | 266.70 | 269.70 | +10.03 | +3.86% | 2 | 1,455 | 17.96% |
| SPX250117C05400000 | 2024-06-10 3:59PM EDT | 2025-01-17 | 289.43 | 284.90 | 290.60 | +11.83 | +4.26% | 441 | 5,047 | 18.51% |
| SPX250221C05400000 | 2024-06-06 1:17PM EDT | 2025-02-21 | 312.93 | 315.40 | 326.70 | 0.00 | - | 2 | 3,735 | 19.22% |
| SPX250321C05400000 | 2024-06-10 10:47AM EDT | 2025-03-21 | 336.90 | 344.20 | 352.30 | -7.50 | -2.18% | 22 | 3,087 | 19.61% |
| SPXW250331C05400000 | 2024-06-07 2:05PM EDT | 2025-03-31 | 357.32 | 352.90 | 361.30 | +4.90 | +1.39% | 1 | 560 | 19.74% |
| SPX250417C05400000 | 2024-06-10 3:43PM EDT | 2025-04-17 | 373.50 | 366.30 | 383.60 | +13.90 | +3.87% | 40 | 2,681 | 20.32% |
| SPX250516C05400000 | 2024-06-03 12:10PM EDT | 2025-05-16 | 343.00 | 394.20 | 407.50 | 0.00 | - | 100 | 874 | 20.60% |
| SPX250620C05400000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 429.00 | 424.90 | 435.50 | +9.15 | +2.18% | 100 | 6,758 | 20.91% |
| SPX251219C05400000 | 2024-06-07 10:29AM EDT | 2025-12-19 | 571.12 | 562.40 | 588.50 | 0.00 | - | 40 | 4,078 | 22.97% |
| SPX261218C05400000 | 2024-06-07 2:24PM EDT | 2026-12-18 | 797.50 | 755.50 | 859.90 | 0.00 | - | 107 | 1,025 | 25.94% |
| SPX271217C05400000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 978.95 | 944.30 | 1,073.20 | 0.00 | - | 1 | 889 | 27.40% |
| SPX281215C05400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 1,169.91 | 1,021.50 | 1,383.10 | 0.00 | - | 3 | 0 | 31.28% |
| SPX291221C05400000 | 2024-06-10 10:33AM EDT | 2029-12-21 | 1,370.83 | 1,201.50 | 1,569.80 | +21.84 | +1.62% | 1 | 6 | 32.20% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610P05400000 | 2024-06-10 3:47PM EDT | 2024-06-10 | 40.50 | 37.00 | 40.70 | -14.35 | -26.16% | 421 | 433 | 10.95% |
| SPXW240611P05400000 | 2024-06-10 4:10PM EDT | 2024-06-11 | 42.00 | 38.50 | 39.80 | -8.64 | -17.06% | 69 | 384 | 6.21% |
| SPXW240612P05400000 | 2024-06-10 3:34PM EDT | 2024-06-12 | 53.25 | 49.20 | 51.20 | -10.05 | -15.88% | 61 | 102 | 13.99% |
| SPXW240613P05400000 | 2024-06-10 3:44PM EDT | 2024-06-13 | 54.20 | 51.80 | 53.80 | -4.57 | -7.78% | 47 | 47 | 13.46% |
| SPXW240614P05400000 | 2024-06-10 4:08PM EDT | 2024-06-14 | 54.80 | 53.60 | 54.40 | -11.18 | -16.94% | 42 | 209 | 12.31% |
| SPXW240617P05400000 | 2024-06-10 4:04PM EDT | 2024-06-17 | 56.40 | 55.20 | 56.20 | -8.10 | -12.56% | 22 | 126 | 10.37% |
| SPXW240618P05400000 | 2024-06-10 2:22PM EDT | 2024-06-18 | 60.28 | 55.70 | 57.00 | +9.78 | +19.37% | 10 | 22 | 10.04% |
| SPXW240620P05400000 | 2024-06-10 11:26AM EDT | 2024-06-20 | 65.35 | 57.00 | 58.50 | +12.35 | +23.30% | 4 | 44 | 9.53% |
| SPXW240621P05400000 | 2024-06-10 4:08PM EDT | 2024-06-21 | 59.20 | 57.80 | 58.80 | -8.70 | -12.81% | 777 | 925 | 9.21% |
| SPXW240624P05400000 | 2024-06-10 2:53PM EDT | 2024-06-24 | 55.08 | 58.60 | 60.60 | -4.32 | -7.27% | 43 | 10 | 8.69% |
| SPXW240625P05400000 | 2024-06-07 10:57AM EDT | 2024-06-25 | 79.40 | 60.00 | 61.80 | +15.44 | +24.14% | 2 | 29 | 8.71% |
| SPXW240626P05400000 | 2024-06-07 3:30PM EDT | 2024-06-26 | 67.30 | 60.70 | 62.80 | 0.00 | - | 5 | 12 | 8.68% |
| SPXW240627P05400000 | 2024-06-07 2:09PM EDT | 2024-06-27 | 73.00 | 62.60 | 63.60 | 0.00 | - | 2 | 30 | 8.62% |
| SPXW240628P05400000 | 2024-06-10 3:51PM EDT | 2024-06-28 | 66.70 | 63.80 | 64.70 | -4.60 | -6.45% | 36 | 0 | 8.63% |
| SPXW240701P05400000 | 2024-06-10 3:52PM EDT | 2024-07-01 | 67.48 | 64.80 | 66.00 | -4.15 | -5.79% | 6 | 60 | 8.28% |
| SPXW240702P05400000 | 2024-06-10 2:38PM EDT | 2024-07-02 | 68.56 | 64.90 | 67.80 | +0.66 | +0.97% | 1 | 0 | 8.46% |
| SPXW240703P05400000 | 2024-06-07 10:37AM EDT | 2024-07-03 | 71.30 | 65.10 | 67.80 | 0.00 | - | 56 | 183 | 8.28% |
| SPXW240705P05400000 | 2024-06-10 3:41PM EDT | 2024-07-05 | 69.10 | 68.40 | 69.30 | -5.87 | -7.83% | 5 | 93 | 8.23% |
| SPXW240708P05400000 | 2024-06-10 2:10PM EDT | 2024-07-08 | 70.28 | 68.30 | 71.20 | -8.72 | -11.04% | 13 | 18 | 8.12% |
| SPXW240709P05400000 | 2024-06-06 10:50AM EDT | 2024-07-09 | 77.81 | 70.30 | 71.40 | 0.00 | - | - | 52 | 8.02% |
| SPXW240710P05400000 | 2024-06-10 9:31AM EDT | 2024-07-10 | 87.64 | 71.70 | 72.90 | -17.36 | -16.53% | 2 | 11 | 8.14% |
| SPXW240711P05400000 | 2024-06-10 12:05PM EDT | 2024-07-11 | 79.18 | 74.60 | 76.10 | -27.02 | -25.44% | 38 | 5 | 8.54% |
| SPXW240712P05400000 | 2024-06-10 12:13PM EDT | 2024-07-12 | 75.80 | 74.90 | 75.80 | -5.32 | -6.56% | 25 | 128 | 8.36% |
| SPXW240715P05400000 | 2024-06-06 3:45PM EDT | 2024-07-15 | 85.78 | 75.90 | 77.30 | 0.00 | - | - | 1 | 8.24% |
| SPXW240717P05400000 | 2024-06-10 3:27PM EDT | 2024-07-17 | 77.80 | 77.90 | 79.10 | -0.60 | -0.77% | 4 | 0 | 8.29% |
| SPXW240719P05400000 | 2024-06-10 2:37PM EDT | 2024-07-19 | 81.53 | 78.80 | 80.00 | -5.00 | -5.78% | 7 | 454 | 8.21% |
| SPXW240726P05400000 | 2024-06-07 3:25PM EDT | 2024-07-26 | 84.10 | 82.80 | 84.10 | -5.25 | -5.88% | 4 | 107 | 8.13% |
| SPXW240731P05400000 | 2024-06-10 3:58PM EDT | 2024-07-31 | 87.00 | 87.10 | 88.00 | -6.20 | -6.65% | 82 | 0 | 8.22% |
| SPXW240802P05400000 | 2024-06-10 2:32PM EDT | 2024-08-02 | 93.95 | 88.80 | 89.70 | +5.23 | +5.89% | 179 | 2 | 8.28% |
| SPX240816P05400000 | 2024-06-10 12:24PM EDT | 2024-08-16 | 100.43 | 96.30 | 98.00 | +4.23 | +4.40% | 3 | 4,341 | 8.30% |
| SPXW240830P05400000 | 2024-06-10 4:10PM EDT | 2024-08-30 | 106.54 | 104.90 | 105.80 | +3.66 | +3.56% | 170 | 1,821 | 8.34% |
| SPX240920P05400000 | 2024-06-10 12:19PM EDT | 2024-09-20 | 118.94 | 116.20 | 117.40 | -3.22 | -2.64% | 583 | 6,495 | 8.47% |
| SPXW240930P05400000 | 2024-06-07 12:23PM EDT | 2024-09-30 | 121.80 | 121.10 | 121.90 | 0.00 | - | 8 | 1,504 | 8.47% |
| SPX241018P05400000 | 2024-06-07 2:20PM EDT | 2024-10-18 | 142.40 | 129.70 | 130.90 | +8.19 | +6.10% | 1 | 4,298 | 8.58% |
| SPXW241031P05400000 | 2024-06-10 1:32PM EDT | 2024-10-31 | 141.41 | 135.80 | 137.10 | +2.90 | +2.09% | 85 | 236 | 8.65% |
| SPX241115P05400000 | 2024-06-10 3:14PM EDT | 2024-11-15 | 149.55 | 149.50 | 150.80 | -6.77 | -4.33% | 233 | 4,344 | 9.21% |
| SPXW241129P05400000 | 2024-06-07 10:25AM EDT | 2024-11-29 | 160.70 | 154.80 | 156.40 | 0.00 | - | 30 | 66 | 9.21% |
| SPX241220P05400000 | 2024-06-10 3:58PM EDT | 2024-12-20 | 165.03 | 164.90 | 166.00 | -6.40 | -3.73% | 374 | 7,258 | 9.31% |
| SPXW241231P05400000 | 2024-06-07 3:38PM EDT | 2024-12-31 | 171.85 | 167.40 | 168.70 | 0.00 | - | 202 | 1,074 | 9.23% |
| SPX250117P05400000 | 2024-06-10 1:32PM EDT | 2025-01-17 | 178.01 | 172.60 | 174.00 | +6.71 | +3.92% | 538 | 2,947 | 9.19% |
| SPX250221P05400000 | 2024-06-10 12:05PM EDT | 2025-02-21 | 189.63 | 185.60 | 187.70 | -1.26 | -0.66% | 7 | 970 | 9.31% |
| SPX250321P05400000 | 2024-06-10 3:58PM EDT | 2025-03-21 | 198.25 | 197.60 | 199.50 | -2.67 | -1.33% | 100 | 2,795 | 9.46% |
| SPXW250331P05400000 | 2024-06-10 12:34PM EDT | 2025-03-31 | 202.21 | 201.20 | 202.70 | -1.39 | -0.68% | 61 | 0 | 9.47% |
| SPX250417P05400000 | 2024-06-10 3:43PM EDT | 2025-04-17 | 208.06 | 206.10 | 208.80 | -4.60 | -2.16% | 60 | 271 | 9.52% |
| SPX250516P05400000 | 2024-06-03 8:38AM EDT | 2025-05-16 | 239.21 | 216.30 | 219.40 | 0.00 | - | 40 | 113 | 9.62% |
| SPX250620P05400000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 230.00 | 228.10 | 229.90 | +3.25 | +1.43% | 100 | 2,871 | 9.64% |
| SPX251219P05400000 | 2024-06-07 10:29AM EDT | 2025-12-19 | 286.17 | 275.50 | 289.00 | 0.00 | - | 40 | 2,346 | 10.16% |
| SPX261218P05400000 | 2024-06-07 2:24PM EDT | 2026-12-18 | 354.00 | 325.10 | 380.20 | 0.00 | - | 107 | 720 | 10.59% |
| SPX271217P05400000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 421.91 | 338.40 | 474.50 | 0.00 | - | 1 | 783 | 11.33% |
| SPX281215P05400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 474.87 | 365.60 | 555.40 | 0.00 | - | 3 | 232 | 11.80% |
| SPX291221P05400000 | 2024-06-05 3:37PM EDT | 2029-12-21 | 521.00 | 411.80 | 598.50 | 0.00 | - | 1 | 277 | 11.53% |
© 2024 Yahoo. All rights reserved.