S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5475.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05475000 | 2024-06-10 3:45PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 372 | 0 | 15.09% |
| SPXW240612C05475000 | 2024-06-10 4:10PM EDT | 2024-06-12 | 0.35 | 0.30 | 0.40 | 0.00 | - | 507 | 0 | 13.82% |
| SPXW240613C05475000 | 2024-06-10 4:10PM EDT | 2024-06-13 | 0.85 | 0.80 | 0.90 | 0.00 | - | 258 | 0 | 12.90% |
| SPXW240614C05475000 | 2024-06-10 9:38PM EDT | 2024-06-14 | 1.70 | 1.55 | 1.65 | 0.00 | - | 2 | 0 | 12.57% |
| SPXW240617C05475000 | 2024-06-10 9:24PM EDT | 2024-06-17 | 2.45 | 2.40 | 2.55 | -0.30 | -10.91% | 6 | 0 | 10.47% |
| SPXW240618C05475000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 3.70 | 3.20 | 3.50 | 0.00 | - | 126 | 0 | 10.58% |
| SPXW240620C05475000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 4.30 | 4.40 | 4.70 | 0.00 | - | 35 | 0 | 10.23% |
| SPXW240621C05475000 | 2024-06-10 4:10PM EDT | 2024-06-21 | 6.08 | 5.80 | 6.10 | 0.00 | - | 138 | 0 | 10.52% |
| SPXW240624C05475000 | 2024-06-10 3:55PM EDT | 2024-06-24 | 7.70 | 6.90 | 7.20 | 0.00 | - | 51 | 0 | 9.82% |
| SPXW240625C05475000 | 2024-06-10 3:59PM EDT | 2024-06-25 | 9.30 | 8.00 | 8.30 | 0.00 | - | 3 | 0 | 9.93% |
| SPXW240626C05475000 | 2024-06-10 1:50PM EDT | 2024-06-26 | 10.29 | 9.10 | 9.40 | 0.00 | - | 3 | 0 | 10.03% |
| SPXW240627C05475000 | 2024-06-10 9:45AM EDT | 2024-06-27 | 7.85 | 10.20 | 10.60 | 0.00 | - | 2 | 0 | 10.14% |
| SPXW240628C05475000 | 2024-06-10 4:07PM EDT | 2024-06-28 | 13.07 | 12.30 | 12.60 | 0.00 | - | 635 | 0 | 10.50% |
| SPXW240701C05475000 | 2024-06-07 2:05PM EDT | 2024-07-01 | 15.03 | 13.70 | 14.30 | 0.00 | - | 30 | 0 | 10.21% |
| SPXW240702C05475000 | 2024-06-10 10:38AM EDT | 2024-07-02 | 13.10 | 15.00 | 15.50 | 0.00 | - | 16 | 0 | 10.29% |
| SPXW240703C05475000 | 2024-06-07 10:56AM EDT | 2024-07-03 | 20.14 | 16.20 | 16.70 | 0.00 | - | 96 | 0 | 10.38% |
| SPXW240705C05475000 | 2024-06-10 2:19PM EDT | 2024-07-05 | 18.60 | 18.80 | 19.20 | 0.00 | - | 101 | 0 | 10.56% |
| SPXW240708C05475000 | 2024-06-10 3:35PM EDT | 2024-07-08 | 21.50 | 20.30 | 20.90 | 0.00 | - | 181 | 0 | 10.35% |
| SPXW240709C05475000 | 2024-06-07 2:22PM EDT | 2024-07-09 | 22.28 | 21.60 | 22.20 | 0.00 | - | 4 | 0 | 10.45% |
| SPXW240710C05475000 | 2024-06-10 1:56PM EDT | 2024-07-10 | 24.71 | 23.00 | 23.50 | 0.00 | - | 7 | 0 | 10.54% |
| SPXW240712C05475000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 29.90 | 27.90 | 28.60 | 0.00 | - | 15 | 0 | 11.20% |
| SPXW240715C05475000 | 2024-06-10 3:00PM EDT | 2024-07-15 | 29.50 | 29.30 | 30.00 | 0.00 | - | 18 | 0 | 10.97% |
| SPXW240719C05475000 | 2024-06-10 3:33PM EDT | 2024-07-19 | 36.45 | 35.20 | 35.90 | 0.00 | - | 25 | 0 | 11.38% |
| SPXW240726C05475000 | 2024-06-10 1:15PM EDT | 2024-07-26 | 42.27 | 43.10 | 43.90 | 0.00 | - | 4 | 0 | 11.68% |
| SPXW240731C05475000 | 2024-06-10 3:43PM EDT | 2024-07-31 | 49.94 | 48.60 | 49.40 | 0.00 | - | 1 | 0 | 11.86% |
| SPXW240802C05475000 | 2024-06-10 11:18AM EDT | 2024-08-02 | 49.15 | 52.40 | 53.30 | 0.00 | - | 2 | 0 | 12.17% |
| SPX240816C05475000 | 2024-06-10 3:35PM EDT | 2024-08-16 | 68.80 | 66.30 | 67.40 | 0.00 | - | 200 | 0 | 12.49% |
| SPXW240830C05475000 | 2024-06-06 2:05PM EDT | 2024-08-30 | 81.29 | 83.00 | 84.20 | 0.00 | - | 3 | 0 | 13.12% |
| SPXW240920C05475000 | 2024-06-07 10:56AM EDT | 2024-09-20 | 111.60 | 106.30 | 107.30 | 0.00 | - | 7 | 0 | 13.82% |
| SPXW240930C05475000 | 2024-06-03 11:50AM EDT | 2024-09-30 | 80.19 | 115.20 | 116.40 | 0.00 | - | 3 | 0 | 13.97% |
| SPX241018C05475000 | 2024-06-10 10:43AM EDT | 2024-10-18 | 131.35 | 137.20 | 138.40 | 0.00 | - | 1 | 0 | 14.73% |
| SPXW241031C05475000 | 2024-05-31 1:47PM EDT | 2024-10-31 | 92.70 | 151.10 | 152.40 | 0.00 | - | 1 | 0 | 15.11% |
| SPX241115C05475000 | 2024-06-10 2:45PM EDT | 2024-11-15 | 176.30 | 174.60 | 176.10 | 0.00 | - | 4 | 0 | 16.08% |
| SPX241220C05475000 | 2024-06-10 3:06PM EDT | 2024-12-20 | 212.88 | 210.00 | 211.40 | 0.00 | - | 12 | 0 | 16.84% |
| SPXW241231C05475000 | 2024-06-06 1:40PM EDT | 2024-12-31 | 219.20 | 219.60 | 221.30 | 0.00 | - | 46 | 0 | 17.00% |
| SPX250117C05475000 | 2024-06-10 1:14PM EDT | 2025-01-17 | 236.74 | 238.50 | 240.00 | 0.00 | - | 2 | 0 | 17.46% |
| SPX250221C05475000 | 2024-05-31 10:03AM EDT | 2025-02-21 | 206.79 | 271.30 | 273.20 | 0.00 | - | 1 | 0 | 18.08% |
| SPX250321C05475000 | 2024-06-07 3:13PM EDT | 2025-03-21 | 292.75 | 298.20 | 300.10 | 0.00 | - | 4 | 0 | 18.59% |
| SPXW250331C05475000 | 2024-06-05 2:26PM EDT | 2025-03-31 | 298.90 | 305.80 | 308.70 | 0.00 | - | 12 | 0 | 18.72% |
| SPX250417C05475000 | 2024-06-07 8:30AM EDT | 2025-04-17 | 315.43 | 321.00 | 328.70 | 0.00 | - | 6 | 0 | 19.22% |
| SPX250516C05475000 | 2024-05-23 1:31PM EDT | 2025-05-16 | 323.76 | 347.30 | 353.60 | 0.00 | - | - | 0 | 19.59% |
| SPX250620C05475000 | 2024-05-31 12:19PM EDT | 2025-06-20 | 287.83 | 377.00 | 382.60 | 0.00 | - | 35 | 0 | 19.99% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05475000 | 2024-06-10 3:22PM EDT | 2024-06-11 | 109.89 | 112.60 | 123.30 | 0.00 | - | 1 | 0 | 39.65% |
| SPXW240612P05475000 | 2024-06-07 2:41PM EDT | 2024-06-12 | 117.90 | 112.00 | 123.30 | 0.00 | - | 2 | 0 | 28.04% |
| SPXW240613P05475000 | 2024-06-10 12:43PM EDT | 2024-06-13 | 118.60 | 111.60 | 122.50 | 0.00 | - | 1 | 0 | 22.20% |
| SPXW240614P05475000 | 2024-06-07 12:20PM EDT | 2024-06-14 | 112.37 | 108.50 | 123.60 | 0.00 | - | 8 | 0 | 20.05% |
| SPXW240618P05475000 | 2024-06-07 12:01PM EDT | 2024-06-18 | 116.95 | 113.90 | 118.30 | 0.00 | - | 2 | 0 | 11.03% |
| SPXW240621P05475000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 162.95 | 113.00 | 117.90 | 0.00 | - | 5 | 0 | 9.15% |
| SPXW240627P05475000 | 2024-06-07 10:18AM EDT | 2024-06-27 | 122.20 | 114.50 | 119.20 | 0.00 | - | 4 | 0 | 7.99% |
| SPXW240628P05475000 | 2024-06-06 3:06PM EDT | 2024-06-28 | 122.08 | 114.40 | 118.80 | 0.00 | - | 1 | 0 | 7.59% |
| SPXW240705P05475000 | 2024-06-07 9:36AM EDT | 2024-07-05 | 135.78 | 115.50 | 120.50 | 0.00 | - | 1 | 0 | 7.06% |
| SPXW240708P05475000 | 2024-06-07 9:36AM EDT | 2024-07-08 | 136.28 | 115.80 | 121.40 | 0.00 | - | 1 | 0 | 6.95% |
| SPX240719P05475000 | 2024-06-06 8:28AM EDT | 2024-07-19 | 126.61 | 121.70 | 124.30 | 0.00 | - | 150 | 0 | 6.59% |
| SPXW240731P05475000 | 2024-06-04 1:42PM EDT | 2024-07-31 | 186.27 | 128.70 | 129.40 | 0.00 | - | 2 | 0 | 6.72% |
| SPX240816P05475000 | 2024-05-28 10:21AM EDT | 2024-08-16 | 166.20 | 134.20 | 137.20 | 0.00 | - | 6 | 0 | 7.00% |
| SPXW240830P05475000 | 2024-06-04 11:53AM EDT | 2024-08-30 | 199.83 | 140.90 | 142.20 | 0.00 | - | 9 | 0 | 6.98% |
| SPXW240920P05475000 | 2024-06-10 3:50PM EDT | 2024-09-20 | 151.32 | 151.20 | 152.20 | 0.00 | - | 2 | 0 | 7.27% |
| SPXW240930P05475000 | 2024-05-22 11:59AM EDT | 2024-09-30 | 177.69 | 154.50 | 155.60 | 0.00 | - | 1 | 0 | 7.26% |
| SPX241018P05475000 | 2024-06-06 2:40PM EDT | 2024-10-18 | 169.53 | 161.70 | 163.00 | 0.00 | - | 4 | 0 | 7.39% |
| SPXW241031P05475000 | 2024-06-07 8:50AM EDT | 2024-10-31 | 181.90 | 167.20 | 168.50 | 0.00 | - | 19 | 0 | 7.50% |
| SPX241115P05475000 | 2024-06-07 3:31PM EDT | 2024-11-15 | 182.35 | 179.90 | 181.40 | 0.00 | - | 2 | 0 | 8.13% |
| SPXW241129P05475000 | 2024-06-04 10:56AM EDT | 2024-11-29 | 228.56 | 184.80 | 186.60 | 0.00 | - | 2 | 0 | 8.17% |
| SPX241220P05475000 | 2024-06-10 1:22PM EDT | 2024-12-20 | 196.84 | 194.30 | 195.60 | 0.00 | - | 22 | 0 | 8.33% |
| SPXW241231P05475000 | 2024-06-05 3:51PM EDT | 2024-12-31 | 201.90 | 196.30 | 197.50 | 0.00 | - | 21 | 0 | 8.22% |
| SPX250117P05475000 | 2024-06-10 1:22PM EDT | 2025-01-17 | 203.34 | 200.60 | 202.10 | 0.00 | - | 79 | 0 | 8.19% |
| SPX250221P05475000 | 2024-06-10 2:45PM EDT | 2025-02-21 | 213.50 | 213.00 | 214.80 | 0.00 | - | 1,960 | 0 | 8.35% |
| SPX250321P05475000 | 2024-06-10 10:02AM EDT | 2025-03-21 | 233.40 | 224.50 | 226.00 | 0.00 | - | 20 | 0 | 8.54% |
| SPXW250331P05475000 | 2024-06-07 11:20AM EDT | 2025-03-31 | 232.61 | 227.20 | 229.80 | 0.00 | - | 6 | 0 | 8.60% |
| SPX250417P05475000 | 2024-06-10 3:46PM EDT | 2025-04-17 | 233.22 | 231.70 | 235.50 | 0.00 | - | 1 | 0 | 8.66% |
| SPX250516P05475000 | 2024-06-07 3:16PM EDT | 2025-05-16 | 244.21 | 241.90 | 245.00 | 0.00 | - | 30 | 0 | 8.75% |
| SPX250620P05475000 | 2024-06-06 12:16PM EDT | 2025-06-20 | 261.71 | 253.60 | 255.20 | 0.00 | - | 18 | 0 | 8.82% |
© 2024 Yahoo. All rights reserved.