S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:5600.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05600000 | 2024-06-07 3:59PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 29.10% |
| SPXW240612C05600000 | 2024-06-10 1:38PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 147 | 0 | 21.97% |
| SPXW240613C05600000 | 2024-06-10 3:33PM EDT | 2024-06-13 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 0 | 17.95% |
| SPXW240614C05600000 | 2024-06-10 4:01PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.15 | 0.00 | - | 373 | 0 | 16.24% |
| SPXW240617C05600000 | 2024-06-10 1:46PM EDT | 2024-06-17 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 0 | 12.67% |
| SPXW240618C05600000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.20 | 0.10 | 0.25 | 0.00 | - | 65 | 0 | 12.17% |
| SPXW240620C05600000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 0 | 11.34% |
| SPXW240621C05600000 | 2024-06-10 2:35PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.45 | 0.00 | - | 73 | 0 | 11.18% |
| SPXW240624C05600000 | 2024-06-07 3:17PM EDT | 2024-06-24 | 0.70 | 0.35 | 0.55 | 0.00 | - | 4 | 0 | 10.18% |
| SPXW240625C05600000 | 2024-06-10 2:45PM EDT | 2024-06-25 | 0.65 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 9.96% |
| SPXW240626C05600000 | 2024-06-07 11:14AM EDT | 2024-06-26 | 1.10 | 0.55 | 0.70 | 0.00 | - | 7 | 0 | 9.86% |
| SPXW240627C05600000 | 2024-06-10 1:24PM EDT | 2024-06-27 | 0.85 | 0.70 | 0.85 | 0.00 | - | 17 | 0 | 9.84% |
| SPXW240628C05600000 | 2024-06-10 8:16PM EDT | 2024-06-28 | 0.99 | 0.95 | 1.05 | -0.10 | -9.17% | 1 | 0 | 9.88% |
| SPXW240701C05600000 | 2024-06-10 11:24AM EDT | 2024-07-01 | 1.30 | 1.20 | 1.40 | 0.00 | - | 6 | 0 | 9.59% |
| SPXW240702C05600000 | 2024-06-10 2:42PM EDT | 2024-07-02 | 1.75 | 1.50 | 1.70 | 0.00 | - | 100 | 0 | 9.69% |
| SPXW240703C05600000 | 2024-06-10 10:38AM EDT | 2024-07-03 | 1.60 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 9.66% |
| SPXW240705C05600000 | 2024-06-10 3:51PM EDT | 2024-07-05 | 2.55 | 2.40 | 2.55 | 0.00 | - | 23 | 0 | 9.79% |
| SPXW240708C05600000 | 2024-06-10 3:31PM EDT | 2024-07-08 | 3.20 | 2.80 | 3.00 | 0.00 | - | 10 | 0 | 9.56% |
| SPXW240709C05600000 | 2024-06-10 10:06AM EDT | 2024-07-09 | 2.92 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 9.69% |
| SPXW240710C05600000 | 2024-06-10 12:00PM EDT | 2024-07-10 | 3.90 | 3.60 | 3.90 | 0.00 | - | 5 | 0 | 9.75% |
| SPXW240711C05600000 | 2024-06-10 3:56PM EDT | 2024-07-11 | 4.97 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 10.14% |
| SPXW240712C05600000 | 2024-06-10 3:54PM EDT | 2024-07-12 | 6.00 | 5.50 | 5.70 | 0.00 | - | 98 | 0 | 10.29% |
| SPXW240715C05600000 | 2024-06-10 8:32PM EDT | 2024-07-15 | 6.10 | 6.10 | 6.40 | -0.26 | -4.09% | 50 | 0 | 10.12% |
| SPXW240717C05600000 | 2024-06-10 10:10AM EDT | 2024-07-17 | 6.50 | 7.20 | 7.50 | 0.00 | - | 2 | 0 | 10.24% |
| SPXW240718C05600000 | 2024-06-07 9:32AM EDT | 2024-07-18 | 7.50 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 10.31% |
| SPXW240719C05600000 | 2024-06-10 4:13PM EDT | 2024-07-19 | 8.75 | 8.60 | 8.90 | 0.00 | - | 182 | 0 | 10.44% |
| SPXW240726C05600000 | 2024-06-10 3:58PM EDT | 2024-07-26 | 13.16 | 12.50 | 12.90 | 0.00 | - | 20 | 0 | 10.69% |
| SPXW240731C05600000 | 2024-06-10 10:10PM EDT | 2024-07-31 | 15.70 | 15.50 | 15.90 | -0.75 | -4.56% | 64 | 0 | 10.83% |
| SPXW240802C05600000 | 2024-06-05 12:38PM EDT | 2024-08-02 | 16.60 | 17.80 | 18.20 | 0.00 | - | - | 0 | 11.11% |
| SPX240816C05600000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 26.74 | 26.60 | 27.00 | 0.00 | - | 135 | 0 | 11.37% |
| SPXW240830C05600000 | 2024-06-10 3:04PM EDT | 2024-08-30 | 38.95 | 37.70 | 38.50 | 0.00 | - | 5 | 0 | 11.92% |
| SPX240920C05600000 | 2024-06-10 3:17PM EDT | 2024-09-20 | 56.65 | 54.90 | 55.60 | 0.00 | - | 2,160 | 0 | 12.53% |
| SPXW240930C05600000 | 2024-06-07 2:22PM EDT | 2024-09-30 | 61.78 | 62.70 | 63.30 | 0.00 | - | 13 | 0 | 12.74% |
| SPX241018C05600000 | 2024-06-10 1:39PM EDT | 2024-10-18 | 78.23 | 80.60 | 81.30 | 0.00 | - | 61 | 0 | 13.46% |
| SPXW241031C05600000 | 2024-06-07 2:10PM EDT | 2024-10-31 | 90.65 | 92.60 | 93.30 | 0.00 | - | 10 | 0 | 13.84% |
| SPX241115C05600000 | 2024-06-07 11:29AM EDT | 2024-11-15 | 114.84 | 113.80 | 114.70 | 0.00 | - | 3 | 0 | 14.83% |
| SPXW241129C05600000 | 2024-06-10 11:50AM EDT | 2024-11-29 | 125.00 | 125.80 | 126.80 | 0.00 | - | 1 | 0 | 15.10% |
| SPX241220C05600000 | 2024-06-10 3:17PM EDT | 2024-12-20 | 147.30 | 145.40 | 146.20 | 0.00 | - | 768 | 0 | 15.58% |
| SPXW241231C05600000 | 2024-06-10 2:51PM EDT | 2024-12-31 | 155.46 | 154.40 | 155.30 | 0.00 | - | 2 | 0 | 15.75% |
| SPX250117C05600000 | 2024-06-10 4:13PM EDT | 2025-01-17 | 171.95 | 171.30 | 172.40 | 0.00 | - | 14 | 0 | 16.21% |
| SPX250221C05600000 | 2024-06-05 11:00AM EDT | 2025-02-21 | 184.53 | 201.90 | 203.50 | 0.00 | - | 1 | 0 | 16.85% |
| SPX250321C05600000 | 2024-06-07 1:38PM EDT | 2025-03-21 | 234.40 | 227.80 | 229.20 | 0.00 | - | 101 | 0 | 17.40% |
| SPXW250331C05600000 | 2024-06-05 3:12PM EDT | 2025-03-31 | 232.52 | 235.80 | 236.90 | 0.00 | - | 29 | 0 | 17.51% |
| SPX250417C05600000 | 2024-05-31 12:18PM EDT | 2025-04-17 | 175.48 | 252.40 | 253.80 | 0.00 | - | 1 | 0 | 17.89% |
| SPX250516C05600000 | 2024-06-06 11:44AM EDT | 2025-05-16 | 274.30 | 276.80 | 278.60 | 0.00 | - | 30 | 0 | 18.33% |
| SPX250620C05600000 | 2024-06-06 2:56PM EDT | 2025-06-20 | 303.70 | 306.30 | 307.80 | 0.00 | - | 100 | 0 | 18.82% |
| SPX251219C05600000 | 2024-06-10 1:07PM EDT | 2025-12-19 | 450.57 | 445.30 | 456.40 | 0.00 | - | 150 | 0 | 21.08% |
| SPX261218C05600000 | 2024-05-29 3:19PM EDT | 2026-12-18 | 642.61 | 669.10 | 701.00 | 0.00 | - | 32 | 0 | 23.59% |
| SPX271217C05600000 | 2024-05-23 9:51AM EDT | 2027-12-17 | 873.24 | 853.80 | 925.60 | 0.00 | - | 1 | 0 | 25.60% |
| SPX281215C05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 962.00 | 0.00 | 0.00 | 0.00 | - | 125 | 349 | 0.39% |
| SPX291221C05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 1,248.10 | 1,154.50 | 1,399.20 | 0.00 | - | 91 | 0 | 30.07% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05600000 | 2024-06-07 3:59PM EDT | 2024-06-11 | 249.66 | 237.20 | 247.80 | 0.00 | - | 11 | 0 | 51.54% |
| SPXW240613P05600000 | 2024-06-07 2:00PM EDT | 2024-06-13 | 229.43 | 235.50 | 246.20 | 0.00 | - | 2 | 0 | 35.35% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 570.78 | 241.20 | 248.50 | 0.00 | - | - | 0 | 32.99% |
| SPXW240618P05600000 | 2024-05-21 2:16PM EDT | 2024-06-18 | 265.88 | 233.90 | 241.20 | 0.00 | - | - | 0 | 16.54% |
| SPX240621P05600000 | 2024-06-06 12:35PM EDT | 2024-06-21 | 246.00 | 230.60 | 237.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05600000 | 2024-06-07 2:47PM EDT | 2024-06-28 | 226.10 | 225.80 | 233.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240703P05600000 | 2024-06-05 10:35AM EDT | 2024-07-03 | 263.09 | 223.10 | 230.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240717P05600000 | 2024-06-05 11:56AM EDT | 2024-07-17 | 246.71 | 219.80 | 227.30 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P05600000 | 2024-05-20 11:08AM EDT | 2024-07-19 | 247.51 | 217.20 | 224.20 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240726P05600000 | 2024-06-10 11:41AM EDT | 2024-07-26 | 222.85 | 215.80 | 222.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05600000 | 2024-06-06 9:41AM EDT | 2024-07-31 | 217.30 | 216.40 | 222.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816P05600000 | 2024-06-07 10:14AM EDT | 2024-08-16 | 225.74 | 215.90 | 222.50 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240830P05600000 | 2024-06-04 2:15PM EDT | 2024-08-30 | 274.37 | 215.80 | 222.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P05600000 | 2024-06-10 3:41PM EDT | 2024-09-20 | 219.54 | 221.70 | 223.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240930P05600000 | 2024-05-20 11:25AM EDT | 2024-09-30 | 249.43 | 223.90 | 225.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018P05600000 | 2024-06-07 9:39AM EDT | 2024-10-18 | 242.31 | 227.30 | 228.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P05600000 | 2024-06-10 9:52AM EDT | 2024-10-31 | 244.40 | 229.60 | 231.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241115P05600000 | 2024-06-07 3:50PM EDT | 2024-11-15 | 245.81 | 240.30 | 242.00 | 0.00 | - | 8 | 0 | 4.03% |
| SPX241220P05600000 | 2024-06-10 9:58AM EDT | 2024-12-20 | 262.47 | 250.30 | 251.50 | 0.00 | - | 250 | 0 | 5.18% |
| SPXW241231P05600000 | 2024-06-07 2:46PM EDT | 2024-12-31 | 250.34 | 251.50 | 252.40 | 0.00 | - | 4 | 0 | 5.14% |
| SPX250117P05600000 | 2024-06-06 3:03PM EDT | 2025-01-17 | 259.05 | 253.70 | 255.40 | 0.00 | - | 8 | 0 | 5.27% |
| SPX250221P05600000 | 2024-06-04 11:32AM EDT | 2025-02-21 | 313.54 | 263.60 | 265.10 | 0.00 | - | 40 | 0 | 5.75% |
| SPX250321P05600000 | 2024-06-06 2:20PM EDT | 2025-03-21 | 283.27 | 273.20 | 274.70 | 0.00 | - | 2 | 0 | 6.18% |
| SPXW250331P05600000 | 2024-06-10 1:11PM EDT | 2025-03-31 | 278.75 | 276.20 | 277.30 | 0.00 | - | 6 | 0 | 6.26% |
| SPX250417P05600000 | 2024-06-07 12:02PM EDT | 2025-04-17 | 281.72 | 279.50 | 281.50 | 0.00 | - | 3 | 0 | 6.36% |
| SPX250516P05600000 | 2024-06-10 4:07PM EDT | 2025-05-16 | 287.73 | 288.00 | 290.40 | 0.00 | - | 52 | 0 | 6.63% |
| SPX250620P05600000 | 2024-06-10 1:18PM EDT | 2025-06-20 | 300.90 | 298.20 | 299.60 | 0.00 | - | 200 | 0 | 6.83% |
| SPX251219P05600000 | 2024-06-10 2:10PM EDT | 2025-12-19 | 347.00 | 344.70 | 350.30 | 0.00 | - | 82 | 0 | 7.78% |
| SPX261218P05600000 | 2024-06-06 2:24PM EDT | 2026-12-18 | 426.70 | 406.60 | 422.00 | 0.00 | - | 225 | 0 | 8.29% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 2027-12-17 | 495.00 | 448.50 | 483.20 | 0.00 | - | 75 | 0 | 8.59% |
| SPX281215P05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 589.47 | 0.00 | 0.00 | 0.00 | - | 125 | 260 | 0.00% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 585.00 | 504.60 | 623.00 | 0.00 | - | 180 | 0 | 9.67% |
© 2024 Yahoo. All rights reserved.