S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Strike:6600.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240610C06600000 | 2024-06-05 11:10AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 115.23% |
| SPXW240621C06600000 | 2024-05-16 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 558 | 36.87% |
| SPXW240708C06600000 | 2024-06-07 3:59PM EDT | 2024-07-08 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 24.54% |
| SPXW240712C06600000 | 2024-05-31 2:52PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.15 | 0.00 | - | 110 | 110 | 23.00% |
| SPX240719C06600000 | 2024-06-05 11:27AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 729 | 20.87% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 2024-07-31 | 0.15 | 0.05 | 0.35 | 0.00 | - | 7 | 8 | 19.79% |
| SPX240816C06600000 | 2024-06-03 2:29AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 178 | 17.04% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 2024-08-30 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 15.53% |
| SPXW240920C06600000 | 2024-06-05 1:20PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.60 | 0.00 | - | 26 | 27 | 14.84% |
| SPXW240930C06600000 | 2024-06-10 11:08AM EDT | 2024-09-30 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 12 | 23 | 14.41% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 0.75 | 0.80 | 1.00 | 0.00 | - | 2 | 380 | 13.92% |
| SPXW241031C06600000 | 2024-05-07 11:30AM EDT | 2024-10-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX241115C06600000 | 2024-06-06 10:49AM EDT | 2024-11-15 | 1.75 | 1.60 | 1.75 | 0.00 | - | 2 | 189 | 13.51% |
| SPXW241129C06600000 | 2024-06-03 9:37AM EDT | 2024-11-29 | 1.45 | 1.95 | 2.15 | 0.00 | - | - | 0 | 13.30% |
| SPX241220C06600000 | 2024-06-07 3:13PM EDT | 2024-12-20 | 2.75 | 2.75 | 2.90 | 0.00 | - | 14 | 22,838 | 13.08% |
| SPXW241231C06600000 | 2024-06-10 11:18AM EDT | 2024-12-31 | 3.20 | 3.10 | 3.30 | -0.20 | -5.88% | 4 | 230 | 12.96% |
| SPX250117C06600000 | 2024-06-07 2:34PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.30 | 0.00 | - | 98 | 3,513 | 12.95% |
| SPX250221C06600000 | 2024-06-05 10:48AM EDT | 2025-02-21 | 5.10 | 6.10 | 6.50 | 0.00 | - | 11 | 133 | 12.84% |
| SPX250321C06600000 | 2024-06-10 3:58PM EDT | 2025-03-21 | 9.10 | 8.90 | 9.20 | +0.22 | +2.52% | 19 | 879 | 12.94% |
| SPXW250331C06600000 | 2024-06-07 2:08PM EDT | 2025-03-31 | 9.30 | 9.60 | 9.90 | -0.40 | -4.12% | 2 | 48 | 12.89% |
| SPX250417C06600000 | 2024-06-07 3:59PM EDT | 2025-04-17 | 11.73 | 12.00 | 12.50 | 0.00 | - | 16 | 140 | 13.09% |
| SPX250516C06600000 | 2024-06-06 9:43AM EDT | 2025-05-16 | 16.63 | 15.90 | 16.40 | 0.00 | - | 4 | 19 | 13.21% |
| SPX250620C06600000 | 2024-06-10 11:11AM EDT | 2025-06-20 | 21.67 | 22.40 | 22.80 | +0.06 | +0.28% | 2 | 9,730 | 13.50% |
| SPX251219C06600000 | 2024-05-28 3:33PM EDT | 2025-12-19 | 67.20 | 76.20 | 78.20 | 0.00 | - | 30 | 1,535 | 15.38% |
| SPX261218C06600000 | 2024-06-04 3:14PM EDT | 2026-12-18 | 204.23 | 234.30 | 242.40 | 0.00 | - | 1 | 2,433 | 18.41% |
| SPX271217C06600000 | 2024-05-07 10:23AM EDT | 2027-12-17 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 2028-12-15 | 500.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C06600000 | 2024-06-05 6:49AM EDT | 2029-12-21 | 768.90 | 804.70 | 839.30 | 0.00 | - | 1 | 134 | 24.85% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P06600000 | 2024-05-15 11:48AM EDT | 2024-06-21 | 1,278.45 | 1,223.00 | 1,229.90 | 0.00 | - | 2 | 30 | 0.00% |
| SPXW240719P06600000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 1,422.84 | 1,238.30 | 1,257.10 | 0.00 | - | 2 | 0 | 38.46% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 78.19% |
| SPX240816P06600000 | 2024-06-06 3:44PM EDT | 2024-08-16 | 1,187.57 | 1,174.20 | 1,183.00 | 0.00 | - | 865 | 0 | 0.00% |
| SPX240920P06600000 | 2024-01-11 2:26PM EDT | 2024-09-20 | 1,644.10 | 1,382.20 | 1,428.70 | 0.00 | - | 3 | 33 | 49.30% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 38.46% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 2024-12-20 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 36.93% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 2024-12-31 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 23.25% |
| SPX250117P06600000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 1,090.08 | 1,047.40 | 1,052.70 | 0.00 | - | 1 | 31 | 0.00% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 2025-02-21 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06600000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 1,063.21 | 1,002.10 | 1,016.40 | 0.00 | - | 3 | 4 | 0.00% |
| SPX250516P06600000 | 2024-06-04 7:43AM EDT | 2025-05-16 | 1,068.80 | 973.00 | 981.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06600000 | 2024-03-11 9:02AM EDT | 2025-06-20 | 1,181.79 | 1,139.00 | 1,156.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06600000 | 2024-06-05 11:49AM EDT | 2025-12-19 | 926.61 | 877.80 | 910.30 | 0.00 | - | 1 | 10 | 0.00% |
| SPX261218P06600000 | 2024-05-31 12:27PM EDT | 2026-12-18 | 943.80 | 836.70 | 858.80 | 0.00 | - | 2 | 17 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 2027-12-17 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 5.96% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06600000 | 2024-06-10 4:56AM EDT | 2029-12-21 | 892.00 | 864.10 | 893.80 | -14.30 | -1.58% | 2 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.