S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Strike:6800.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240617C06800000 | 2024-05-15 9:46AM EDT | 2024-06-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.98% |
| SPXW240621C06800000 | 2024-04-19 1:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| SPXW240719C06800000 | 2024-06-07 9:55AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 70 | 0 | 24.13% |
| SPXW240726C06800000 | 2024-06-07 12:24PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 22.27% |
| SPXW240731C06800000 | 2024-06-06 2:19PM EDT | 2024-07-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 21.17% |
| SPX240816C06800000 | 2024-03-21 9:37AM EDT | 2024-08-16 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 19.19% |
| SPXW240830C06800000 | 2024-06-04 12:06PM EDT | 2024-08-30 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 17.48% |
| SPX240920C06800000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 0.22 | 0.25 | 0.45 | 0.00 | - | 6 | 535 | 16.21% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 2024-09-30 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 37 | 15.11% |
| SPX241018C06800000 | 2024-06-05 4:06PM EDT | 2024-10-18 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 237 | 15.14% |
| SPXW241031C06800000 | 2024-06-06 4:05PM EDT | 2024-10-31 | 0.75 | 0.65 | 0.85 | 0.00 | - | 2 | 0 | 14.64% |
| SPX241115C06800000 | 2024-06-04 12:53PM EDT | 2024-11-15 | 0.80 | 0.95 | 1.20 | 0.00 | - | 100 | 189 | 14.48% |
| SPX241220C06800000 | 2024-06-07 2:36PM EDT | 2024-12-20 | 1.75 | 1.60 | 1.85 | 0.00 | - | 25 | 11,165 | 13.81% |
| SPXW241231C06800000 | 2024-06-03 2:34PM EDT | 2024-12-31 | 1.35 | 1.80 | 2.10 | 0.00 | - | 10 | 0 | 13.65% |
| SPX250117C06800000 | 2024-06-05 3:08PM EDT | 2025-01-17 | 2.30 | 2.25 | 2.55 | 0.00 | - | 10 | 638 | 13.45% |
| SPX250221C06800000 | 2024-06-07 3:53PM EDT | 2025-02-21 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 54 | 13.15% |
| SPX250321C06800000 | 2024-06-10 9:31AM EDT | 2025-03-21 | 4.60 | 4.60 | 5.00 | -0.40 | -8.00% | 1 | 1,251 | 13.05% |
| SPXW250331C06800000 | 2024-06-07 12:24PM EDT | 2025-03-31 | 5.50 | 5.10 | 5.70 | 0.00 | - | 2 | 87 | 13.09% |
| SPX250417C06800000 | 2024-06-10 3:10PM EDT | 2025-04-17 | 6.40 | 6.20 | 6.80 | -0.50 | -7.25% | 7 | 40 | 13.09% |
| SPX250516C06800000 | 2024-06-07 3:17PM EDT | 2025-05-16 | 8.68 | 8.30 | 9.10 | 0.00 | - | 12 | 29 | 13.14% |
| SPX250620C06800000 | 2024-06-10 11:39AM EDT | 2025-06-20 | 12.19 | 12.10 | 12.80 | -0.62 | -4.84% | 550 | 7,924 | 13.30% |
| SPX251219C06800000 | 2024-06-05 2:33PM EDT | 2025-12-19 | 46.30 | 46.70 | 51.30 | 0.00 | - | 601 | 3,765 | 14.88% |
| SPX261218C06800000 | 2024-06-05 12:59PM EDT | 2026-12-18 | 168.80 | 169.20 | 197.10 | 0.00 | - | 1 | 1,538 | 18.06% |
| SPX271217C06800000 | 2024-04-17 1:06PM EDT | 2027-12-17 | 266.40 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 1.56% |
| SPX281215C06800000 | 2024-05-28 10:05AM EDT | 2028-12-15 | 517.00 | 436.20 | 646.70 | 0.00 | - | 1 | 16 | 24.31% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 2029-12-21 | 641.25 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06800000 | 2024-04-04 3:01PM EDT | 2024-06-21 | 1,562.93 | 1,622.10 | 1,630.40 | 0.00 | - | 10 | 7 | 155.09% |
| SPX240719P06800000 | 2024-02-05 10:32AM EDT | 2024-07-19 | 1,716.60 | 1,566.00 | 1,576.60 | 0.00 | - | 4 | 4 | 74.51% |
| SPX240816P06800000 | 2024-06-06 3:32PM EDT | 2024-08-16 | 1,381.50 | 1,369.90 | 1,384.90 | 0.00 | - | - | 175 | 0.00% |
| SPX240920P06800000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 1,380.60 | 1,342.40 | 1,350.50 | 0.00 | - | 6 | 96 | 0.00% |
| SPX241018P06800000 | 2024-05-21 1:14PM EDT | 2024-10-18 | 1,357.25 | 1,313.30 | 1,328.40 | 0.00 | - | 8 | 12 | 0.00% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 2024-12-20 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 53.63% |
| SPX250117P06800000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,390.37 | 1,436.60 | 1,446.60 | 0.00 | - | 2 | 51 | 15.87% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 2025-02-21 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06800000 | 2024-02-14 12:29PM EDT | 2025-03-21 | 1,522.83 | 1,337.80 | 1,941.80 | 0.00 | - | 2 | 2 | 50.69% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 2025-12-19 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06800000 | 2024-04-02 1:57PM EDT | 2026-12-18 | 1,115.39 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 2027-12-17 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 2028-12-15 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 2029-12-21 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.