S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:6400.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C06400000 | 2024-06-07 9:50AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 70.31% |
| SPXW240612C06400000 | 2024-05-08 3:31PM EDT | 2024-06-12 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 60.16% |
| SPXW240614C06400000 | 2024-06-07 12:46PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 46.68% |
| SPXW240621C06400000 | 2024-06-06 3:31PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 243 | 566 | 31.84% |
| SPXW240701C06400000 | 2024-06-05 11:41AM EDT | 2024-07-01 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 4,210 | 24.32% |
| SPXW240703C06400000 | 2024-06-06 10:22AM EDT | 2024-07-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 2,112 | 23.29% |
| SPXW240708C06400000 | 2024-05-30 3:35PM EDT | 2024-07-08 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 21.19% |
| SPXW240712C06400000 | 2024-05-30 10:54AM EDT | 2024-07-12 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 19.87% |
| SPX240719C06400000 | 2024-06-05 3:02PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 522 | 18.51% |
| SPXW240731C06400000 | 2024-06-06 10:48AM EDT | 2024-07-31 | 0.32 | 0.15 | 0.30 | 0.00 | - | 10 | 0 | 16.87% |
| SPXW240802C06400000 | 2024-06-07 9:57AM EDT | 2024-08-02 | 0.31 | 0.20 | 0.30 | 0.00 | - | 10 | 10 | 16.55% |
| SPX240816C06400000 | 2024-06-06 2:42PM EDT | 2024-08-16 | 0.45 | 0.30 | 0.45 | 0.00 | - | 22 | 464 | 15.36% |
| SPXW240830C06400000 | 2024-06-06 2:14PM EDT | 2024-08-30 | 0.57 | 0.45 | 0.55 | 0.00 | - | 1 | 11 | 14.28% |
| SPXW240920C06400000 | 2024-05-31 2:57PM EDT | 2024-09-20 | 0.55 | 0.75 | 0.90 | 0.00 | - | 52 | 127 | 13.47% |
| SPXW240930C06400000 | 2024-05-30 2:21PM EDT | 2024-09-30 | 0.65 | 0.95 | 1.05 | 0.00 | - | 1 | 141 | 13.09% |
| SPX241018C06400000 | 2024-06-03 11:35AM EDT | 2024-10-18 | 1.08 | 1.40 | 1.60 | 0.00 | - | 352 | 664 | 12.81% |
| SPXW241031C06400000 | 2024-06-04 2:37PM EDT | 2024-10-31 | 1.47 | 1.85 | 2.00 | 0.00 | - | 2 | 0 | 12.58% |
| SPX241115C06400000 | 2024-06-10 9:33AM EDT | 2024-11-15 | 2.82 | 2.90 | 3.20 | -0.38 | -11.88% | 2 | 4,011 | 12.79% |
| SPXW241129C06400000 | 2024-06-06 2:05PM EDT | 2024-11-29 | 3.90 | 3.70 | 4.00 | 0.00 | - | 66 | 0 | 12.68% |
| SPX241220C06400000 | 2024-06-10 10:43AM EDT | 2024-12-20 | 5.25 | 5.40 | 5.60 | -0.25 | -4.55% | 119 | 15,890 | 12.63% |
| SPXW241231C06400000 | 2024-06-10 10:47AM EDT | 2024-12-31 | 6.05 | 6.20 | 6.50 | -0.45 | -6.92% | 4 | 333 | 12.60% |
| SPX250117C06400000 | 2024-06-10 10:04AM EDT | 2025-01-17 | 7.70 | 8.10 | 8.40 | -0.33 | -4.11% | 152 | 2,226 | 12.67% |
| SPX250221C06400000 | 2024-06-10 2:50PM EDT | 2025-02-21 | 12.80 | 12.70 | 13.10 | -0.65 | -4.83% | 1 | 952 | 12.82% |
| SPX250321C06400000 | 2024-06-10 1:15PM EDT | 2025-03-21 | 17.69 | 18.00 | 18.30 | -0.13 | -0.73% | 145 | 1,458 | 13.07% |
| SPXW250331C06400000 | 2024-06-07 3:08PM EDT | 2025-03-31 | 19.56 | 19.70 | 20.10 | 0.00 | - | 11 | 80 | 13.11% |
| SPX250417C06400000 | 2024-06-07 3:30PM EDT | 2025-04-17 | 23.59 | 23.80 | 24.50 | 0.00 | - | 6 | 40 | 13.35% |
| SPX250516C06400000 | 2024-06-10 3:03PM EDT | 2025-05-16 | 31.50 | 31.10 | 31.80 | +3.32 | +11.78% | 500 | 1,013 | 13.62% |
| SPX250620C06400000 | 2024-06-07 1:26PM EDT | 2025-06-20 | 43.71 | 41.70 | 42.40 | 0.00 | - | 79 | 3,444 | 14.00% |
| SPX251219C06400000 | 2024-06-06 10:23AM EDT | 2025-12-19 | 114.30 | 117.80 | 119.90 | -1.74 | -1.50% | 200 | 5,076 | 16.15% |
| SPX261218C06400000 | 2024-05-24 1:48PM EDT | 2026-12-18 | 288.03 | 303.30 | 312.00 | 0.00 | - | 150 | 839 | 19.28% |
| SPX271217C06400000 | 2024-04-11 12:16PM EDT | 2027-12-17 | 463.97 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 1.56% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 2028-12-15 | 585.50 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| SPX291221C06400000 | 2024-06-05 1:16PM EDT | 2029-12-21 | 866.27 | 886.60 | 928.90 | 0.00 | - | 1 | 224 | 25.55% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06400000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 1,039.40 | 1,024.90 | 1,031.00 | 0.00 | - | 81 | 292 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 2024-07-31 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 52.16% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 1,336.49 | 1,010.30 | 1,019.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,319.27 | 982.90 | 990.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P06400000 | 2024-05-21 10:43AM EDT | 2024-09-30 | 977.50 | 937.00 | 953.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241018P06400000 | 2024-05-17 11:48AM EDT | 2024-10-18 | 981.35 | 923.70 | 932.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06400000 | 2024-06-04 10:02AM EDT | 2024-11-15 | 984.00 | 902.50 | 911.10 | 0.00 | - | 12 | 790 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 1,190.25 | 922.50 | 931.50 | 0.00 | - | 2 | 26 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 2024-12-31 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 22.52% |
| SPX250117P06400000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 902.54 | 857.60 | 862.70 | 0.00 | - | 1 | 15 | 0.00% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 2025-02-21 | 1,089.88 | 844.80 | 933.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06400000 | 2024-03-08 2:36PM EDT | 2025-03-21 | 1,027.23 | 912.80 | 1,011.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 1,097.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06400000 | 2024-05-15 11:49AM EDT | 2025-12-19 | 817.47 | 734.80 | 766.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX261218P06400000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 802.11 | 731.30 | 744.90 | 0.00 | - | 2 | 85 | 0.00% |
| SPX271217P06400000 | 2024-06-03 10:05AM EDT | 2027-12-17 | 786.36 | 740.90 | 760.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-06-05 1:16PM EDT | 2029-12-21 | 842.27 | 791.80 | 819.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.