S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:5700.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C05700000 | 2024-06-07 9:31AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 87 | 40.04% |
| SPXW240611C05700000 | 2024-06-07 4:09PM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 28.22% |
| SPXW240612C05700000 | 2024-06-06 2:48PM EDT | 2024-06-12 | 0.15 | 0.00 | 0.10 | 0.00 | - | 200 | 387 | 24.61% |
| SPXW240613C05700000 | 2024-06-06 3:32PM EDT | 2024-06-13 | 0.10 | 0.05 | 0.10 | 0.00 | - | 341 | 355 | 21.29% |
| SPXW240614C05700000 | 2024-06-10 1:41PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,090 | 503 | 19.04% |
| SPXW240617C05700000 | 2024-06-10 10:13AM EDT | 2024-06-17 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 33 | 15.70% |
| SPXW240618C05700000 | 2024-06-10 3:19PM EDT | 2024-06-18 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 99 | 6 | 14.80% |
| SPXW240620C05700000 | 2024-06-10 1:43PM EDT | 2024-06-20 | 0.15 | 0.10 | 0.20 | -0.22 | -59.46% | 33 | 5 | 13.79% |
| SPX240621C05700000 | 2024-06-10 3:35PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 35 | 9,797 | 13.54% |
| SPXW240624C05700000 | 2024-06-07 3:17PM EDT | 2024-06-24 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 21 | 12.11% |
| SPXW240625C05700000 | 2024-06-10 9:58AM EDT | 2024-06-25 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 1 | 31 | 11.97% |
| SPXW240626C05700000 | 2024-06-07 9:34AM EDT | 2024-06-26 | 0.40 | 0.25 | 0.30 | 0.00 | - | 1 | 14 | 11.61% |
| SPXW240627C05700000 | 2024-06-07 12:33PM EDT | 2024-06-27 | 0.50 | 0.25 | 0.35 | 0.00 | - | 3 | 4 | 11.49% |
| SPXW240628C05700000 | 2024-06-10 1:50PM EDT | 2024-06-28 | 0.35 | 0.30 | 0.35 | +0.02 | +6.06% | 31 | 8,019 | 11.19% |
| SPXW240701C05700000 | 2024-06-10 2:39PM EDT | 2024-07-01 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 11 | 351 | 10.72% |
| SPXW240702C05700000 | 2024-06-10 2:28PM EDT | 2024-07-02 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 27 | 0 | 10.62% |
| SPXW240703C05700000 | 2024-06-10 9:49AM EDT | 2024-07-03 | 0.50 | 0.45 | 0.55 | -0.29 | -36.71% | 1 | 171 | 10.53% |
| SPXW240705C05700000 | 2024-06-10 10:43AM EDT | 2024-07-05 | 0.70 | 0.60 | 0.70 | -0.25 | -26.32% | 6 | 182 | 10.44% |
| SPXW240708C05700000 | 2024-06-07 2:30PM EDT | 2024-07-08 | 0.80 | 0.70 | 0.85 | -0.11 | -12.09% | 1 | 0 | 10.16% |
| SPXW240710C05700000 | 2024-06-10 10:50AM EDT | 2024-07-10 | 0.93 | 0.90 | 1.05 | -0.59 | -38.82% | 1 | 3 | 10.13% |
| SPXW240711C05700000 | 2024-06-10 11:34AM EDT | 2024-07-11 | 1.25 | 1.20 | 1.35 | +0.20 | +19.05% | 7 | 2 | 10.35% |
| SPXW240712C05700000 | 2024-06-10 3:21PM EDT | 2024-07-12 | 1.52 | 1.45 | 1.55 | -0.02 | -1.30% | 30 | 143 | 10.42% |
| SPXW240715C05700000 | 2024-06-07 3:44PM EDT | 2024-07-15 | 1.78 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 10.17% |
| SPXW240717C05700000 | 2024-06-05 12:37PM EDT | 2024-07-17 | 2.22 | 1.95 | 2.10 | 0.00 | - | 1 | 6 | 10.21% |
| SPXW240718C05700000 | 2024-06-07 1:57PM EDT | 2024-07-18 | 3.00 | 2.15 | 2.35 | 0.00 | - | 1 | 0 | 10.27% |
| SPXW240719C05700000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.60 | +0.07 | +2.77% | 4 | 0 | 10.33% |
| SPXW240726C05700000 | 2024-06-10 11:41AM EDT | 2024-07-26 | 4.01 | 4.00 | 4.20 | -1.11 | -21.68% | 9 | 40 | 10.43% |
| SPXW240731C05700000 | 2024-06-07 3:58PM EDT | 2024-07-31 | 5.30 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 10.53% |
| SPXW240802C05700000 | 2024-06-10 2:05PM EDT | 2024-08-02 | 6.56 | 6.40 | 6.70 | -0.84 | -11.35% | 2 | 9 | 10.75% |
| SPX240816C05700000 | 2024-06-10 10:04AM EDT | 2024-08-16 | 9.85 | 11.30 | 11.50 | -0.55 | -5.29% | 6 | 0 | 10.93% |
| SPXW240830C05700000 | 2024-06-07 10:47AM EDT | 2024-08-30 | 21.05 | 18.10 | 18.40 | 0.00 | - | 2 | 259 | 11.36% |
| SPXW240920C05700000 | 2024-06-10 11:50AM EDT | 2024-09-20 | 29.63 | 30.20 | 30.50 | -2.97 | -9.11% | 17 | 567 | 11.95% |
| SPXW240930C05700000 | 2024-06-10 10:55AM EDT | 2024-09-30 | 33.00 | 35.60 | 35.90 | +1.82 | +5.84% | 69 | 0 | 12.09% |
| SPX241018C05700000 | 2024-06-10 1:39PM EDT | 2024-10-18 | 47.20 | 49.10 | 49.60 | -1.80 | -3.67% | 42 | 10,835 | 12.74% |
| SPXW241031C05700000 | 2024-06-07 12:49PM EDT | 2024-10-31 | 60.30 | 58.80 | 59.30 | 0.00 | - | 38 | 0 | 13.10% |
| SPX241115C05700000 | 2024-06-10 3:38PM EDT | 2024-11-15 | 77.03 | 76.70 | 77.30 | +2.31 | +3.09% | 163 | 4,444 | 14.06% |
| SPXW241129C05700000 | 2024-06-10 11:37AM EDT | 2024-11-29 | 85.00 | 87.00 | 87.60 | -1.00 | -1.16% | 32 | 0 | 14.32% |
| SPX241220C05700000 | 2024-06-10 3:37PM EDT | 2024-12-20 | 104.05 | 104.00 | 104.50 | +0.37 | +0.36% | 125 | 20,642 | 14.78% |
| SPXW241231C05700000 | 2024-06-10 2:43PM EDT | 2024-12-31 | 111.86 | 112.00 | 112.80 | +2.41 | +2.20% | 5 | 1,074 | 14.97% |
| SPX250117C05700000 | 2024-06-10 3:26PM EDT | 2025-01-17 | 128.60 | 127.20 | 128.20 | +4.75 | +3.84% | 810 | 5,255 | 15.42% |
| SPX250221C05700000 | 2024-06-10 3:25PM EDT | 2025-02-21 | 156.76 | 155.10 | 156.30 | +30.40 | +24.06% | 2 | 1,276 | 16.04% |
| SPX250321C05700000 | 2024-06-10 1:03PM EDT | 2025-03-21 | 176.74 | 178.90 | 179.90 | -1.02 | -0.57% | 104 | 5,705 | 16.57% |
| SPXW250331C05700000 | 2024-06-07 2:05PM EDT | 2025-03-31 | 184.99 | 186.90 | 187.80 | 0.00 | - | 8 | 36 | 16.73% |
| SPX250417C05700000 | 2024-06-07 10:33AM EDT | 2025-04-17 | 200.39 | 202.00 | 203.50 | 0.00 | - | 4 | 2,665 | 17.10% |
| SPX250516C05700000 | 2024-06-10 9:55AM EDT | 2025-05-16 | 215.44 | 225.50 | 226.80 | -14.07 | -6.13% | 8 | 1,785 | 17.54% |
| SPX250620C05700000 | 2024-06-07 2:12PM EDT | 2025-06-20 | 249.50 | 254.10 | 255.40 | 0.00 | - | 100 | 2,633 | 18.06% |
| SPX251219C05700000 | 2024-06-07 4:12AM EDT | 2025-12-19 | 392.00 | 394.40 | 397.70 | 0.00 | - | 10 | 8,251 | 20.30% |
| SPX261218C05700000 | 2024-06-06 11:32AM EDT | 2026-12-18 | 618.70 | 627.80 | 638.40 | 0.00 | - | 2 | 279 | 22.89% |
| SPX271217C05700000 | 2024-06-04 3:58PM EDT | 2027-12-17 | 780.00 | 827.00 | 848.20 | 0.00 | - | 20 | 25 | 24.61% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05700000 | 2024-06-06 11:40AM EDT | 2024-06-21 | 337.43 | 328.30 | 335.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628P05700000 | 2024-05-31 12:35PM EDT | 2024-06-28 | 481.30 | 322.60 | 330.50 | 0.00 | - | 2 | 31 | 0.00% |
| SPXW240705P05700000 | 2024-06-06 9:48AM EDT | 2024-07-05 | 317.71 | 317.40 | 326.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240719P05700000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 356.98 | 308.30 | 316.70 | 0.00 | - | 20 | 27 | 0.00% |
| SPXW240731P05700000 | 2024-05-31 3:08PM EDT | 2024-07-31 | 431.27 | 302.40 | 310.80 | 0.00 | - | 13 | 70 | 0.00% |
| SPXW240816P05700000 | 2024-05-30 10:51AM EDT | 2024-08-16 | 401.37 | 296.70 | 305.20 | 0.00 | - | 4 | 5 | 0.00% |
| SPXW240830P05700000 | 2024-06-06 9:30AM EDT | 2024-08-30 | 297.03 | 293.00 | 299.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240920P05700000 | 2024-06-03 11:30AM EDT | 2024-09-20 | 363.97 | 292.50 | 296.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P05700000 | 2024-05-16 12:02PM EDT | 2024-09-30 | 328.75 | 289.90 | 298.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPX241018P05700000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 589.41 | 296.80 | 307.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW241031P05700000 | 2024-05-29 2:19PM EDT | 2024-10-31 | 351.19 | 289.00 | 297.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05700000 | 2024-06-07 3:31PM EDT | 2024-11-15 | 303.78 | 298.90 | 300.90 | 0.00 | - | 53 | 269 | 0.00% |
| SPXW241129P05700000 | 2024-06-10 2:55PM EDT | 2024-11-29 | 301.57 | 300.60 | 301.70 | -1.83 | -0.60% | 2 | 4 | 0.00% |
| SPX241220P05700000 | 2024-06-10 12:11PM EDT | 2024-12-20 | 307.35 | 304.20 | 305.80 | -2.03 | -0.66% | 2 | 1,230 | 0.00% |
| SPXW241231P05700000 | 2024-06-10 2:55PM EDT | 2024-12-31 | 305.32 | 304.60 | 305.90 | -4.25 | -1.37% | 6 | 548 | 0.00% |
| SPX250117P05700000 | 2024-06-06 2:32PM EDT | 2025-01-17 | 317.01 | 304.00 | 306.50 | 0.00 | - | 4 | 113 | 0.00% |
| SPX250221P05700000 | 2024-06-07 2:37PM EDT | 2025-02-21 | 313.27 | 310.90 | 312.90 | 0.00 | - | 42 | 141 | 0.00% |
| SPX250321P05700000 | 2024-06-04 9:46AM EDT | 2025-03-21 | 366.05 | 318.30 | 319.50 | 0.00 | - | 2 | 1,875 | 0.00% |
| SPXW250331P05700000 | 2024-06-06 3:53PM EDT | 2025-03-31 | 326.70 | 320.50 | 321.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250417P05700000 | 2024-05-28 2:29PM EDT | 2025-04-17 | 355.69 | 322.70 | 324.30 | 0.00 | - | 1,245 | 1,545 | 0.00% |
| SPX250516P05700000 | 2024-05-30 3:36PM EDT | 2025-05-16 | 340.05 | 329.50 | 331.70 | -53.93 | -13.69% | 2 | 200 | 0.00% |
| SPX250620P05700000 | 2024-06-10 10:06AM EDT | 2025-06-20 | 349.23 | 338.50 | 339.70 | +3.66 | +1.06% | 54 | 559 | 0.00% |
| SPX251219P05700000 | 2024-06-07 4:11AM EDT | 2025-12-19 | 389.00 | 381.20 | 384.20 | 0.00 | - | 10 | 1,994 | 5.78% |
| SPX261218P05700000 | 2024-06-03 9:31AM EDT | 2026-12-18 | 464.34 | 441.40 | 450.40 | 0.00 | - | 2 | 234 | 6.92% |
| SPX271217P05700000 | 2024-06-04 3:58PM EDT | 2027-12-17 | 521.50 | 485.10 | 502.90 | 0.00 | - | - | 20 | 7.31% |
© 2024 Yahoo. All rights reserved.