S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:6100.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06100000 | 2024-06-10 1:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 163 | 2,521 | 24.76% |
| SPXW240628C06100000 | 2024-06-07 11:40AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.15 | 0.00 | - | 44 | 0 | 19.68% |
| SPXW240719C06100000 | 2024-06-05 11:50AM EDT | 2024-07-19 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 331 | 14.73% |
| SPXW240731C06100000 | 2024-06-07 12:24PM EDT | 2024-07-31 | 0.54 | 0.35 | 0.50 | 0.00 | - | 3 | 0 | 13.43% |
| SPX240816C06100000 | 2024-06-10 3:23PM EDT | 2024-08-16 | 0.72 | 0.60 | 0.85 | -0.24 | -25.00% | 10 | 280 | 12.49% |
| SPXW240830C06100000 | 2024-05-28 10:46AM EDT | 2024-08-30 | 1.00 | 1.05 | 1.25 | 0.00 | - | 3 | 55 | 11.94% |
| SPXW240920C06100000 | 2024-06-06 3:45AM EDT | 2024-09-20 | 2.60 | 2.15 | 2.35 | 0.00 | - | 30 | 147 | 11.63% |
| SPXW240930C06100000 | 2024-06-07 9:31AM EDT | 2024-09-30 | 2.90 | 2.75 | 3.00 | 0.00 | - | 2 | 343 | 11.53% |
| SPX241018C06100000 | 2024-06-10 4:09PM EDT | 2024-10-18 | 4.90 | 4.70 | 5.00 | +0.20 | +4.26% | 10 | 840 | 11.64% |
| SPXW241031C06100000 | 2024-06-06 1:40PM EDT | 2024-10-31 | 7.14 | 6.50 | 6.80 | 0.00 | - | 2 | 225 | 11.74% |
| SPX241115C06100000 | 2024-06-10 4:14PM EDT | 2024-11-15 | 10.89 | 10.70 | 11.10 | -0.32 | -2.85% | 18 | 403 | 12.32% |
| SPXW241129C06100000 | 2024-06-07 12:41PM EDT | 2024-11-29 | 14.45 | 13.50 | 14.20 | 0.00 | - | 2 | 0 | 12.46% |
| SPX241220C06100000 | 2024-06-10 3:51PM EDT | 2024-12-20 | 19.35 | 19.30 | 19.70 | +1.32 | +7.32% | 277 | 6,787 | 12.71% |
| SPXW241231C06100000 | 2024-06-10 2:44PM EDT | 2024-12-31 | 22.21 | 21.80 | 22.70 | -0.34 | -1.51% | 9 | 423 | 12.81% |
| SPX250117C06100000 | 2024-06-10 3:25PM EDT | 2025-01-17 | 28.15 | 27.50 | 28.20 | +1.71 | +6.47% | 185 | 3,086 | 13.04% |
| SPX250221C06100000 | 2024-06-07 3:52PM EDT | 2025-02-21 | 38.71 | 39.80 | 40.80 | 0.00 | - | 34 | 830 | 13.48% |
| SPX250321C06100000 | 2024-06-10 3:49PM EDT | 2025-03-21 | 52.97 | 52.60 | 53.70 | +1.18 | +2.28% | 93 | 2,915 | 13.96% |
| SPXW250331C06100000 | 2024-06-10 12:41PM EDT | 2025-03-31 | 56.62 | 56.40 | 57.50 | +0.34 | +0.60% | 72 | 481 | 14.04% |
| SPX250417C06100000 | 2024-06-07 12:03PM EDT | 2025-04-17 | 65.46 | 64.70 | 66.50 | 0.00 | - | 5 | 1,407 | 14.36% |
| SPX250516C06100000 | 2024-06-10 3:03PM EDT | 2025-05-16 | 80.75 | 79.20 | 81.00 | +7.45 | +10.16% | 506 | 1,962 | 14.75% |
| SPX250620C06100000 | 2024-06-05 2:29PM EDT | 2025-06-20 | 94.55 | 98.30 | 99.80 | 0.00 | - | 5 | 886 | 15.24% |
| SPX251219C06100000 | 2024-06-04 10:21AM EDT | 2025-12-19 | 174.70 | 207.70 | 214.20 | 0.00 | - | 1 | 255 | 17.71% |
| SPX261218C06100000 | 2024-05-23 1:36PM EDT | 2026-12-18 | 404.30 | 415.00 | 444.60 | 0.00 | - | 1 | 231 | 20.96% |
| SPX271217C06100000 | 2024-04-30 12:22PM EDT | 2027-12-17 | 516.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPX281215C06100000 | 2024-05-23 10:58AM EDT | 2028-12-15 | 813.90 | 799.50 | 879.50 | 0.00 | - | 5 | 15 | 25.28% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06100000 | 2024-06-06 3:32PM EDT | 2024-06-21 | 735.00 | 726.40 | 737.70 | 0.00 | - | 175 | 491 | 0.00% |
| SPXW240628P06100000 | 2024-05-22 12:00PM EDT | 2024-06-28 | 752.82 | 719.10 | 733.20 | 0.00 | - | 8 | 6 | 0.00% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 973.74 | 757.50 | 773.70 | 0.00 | - | - | 0 | 28.54% |
| SPX240920P06100000 | 2024-05-21 9:31AM EDT | 2024-09-20 | 703.07 | 656.90 | 665.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241031P06100000 | 2024-05-30 3:44PM EDT | 2024-10-31 | 744.72 | 616.70 | 649.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06100000 | 2024-05-13 3:42PM EDT | 2024-11-15 | 745.45 | 615.30 | 634.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220P06100000 | 2024-03-25 5:39AM EDT | 2024-12-20 | 710.60 | 853.20 | 862.40 | 0.00 | - | 20 | 0 | 23.19% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 2024-12-31 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 17.82% |
| SPX250117P06100000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 697.45 | 589.90 | 596.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250221P06100000 | 2024-05-23 10:50AM EDT | 2025-02-21 | 619.17 | 571.70 | 592.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321P06100000 | 2024-05-23 11:57AM EDT | 2025-03-21 | 599.55 | 567.30 | 585.70 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417P06100000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 740.02 | 667.40 | 702.80 | 0.00 | - | - | 2 | 0.00% |
| SPX250620P06100000 | 2024-05-29 1:53PM EDT | 2025-06-20 | 613.26 | 559.90 | 566.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX251219P06100000 | 2024-06-07 10:18AM EDT | 2025-12-19 | 573.90 | 561.70 | 574.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06100000 | 2024-05-14 2:19PM EDT | 2026-12-18 | 673.65 | 582.60 | 612.70 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.