UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.50 +2.60 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,623.10 +179.57 (+0.36%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor29 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240729C04700000 | 2024-06-20 2:46PM EDT | 4,700.00 | 808.30 | 790.80 | 794.10 | 0.00 | - | - | 1 | 38.07% |
| SPXW240729C05100000 | 2024-06-28 10:58AM EDT | 5,100.00 | 431.15 | 395.60 | 398.90 | 0.00 | - | 8 | 14 | 23.01% |
| SPXW240729C05125000 | 2024-06-28 10:58AM EDT | 5,125.00 | 406.86 | 371.20 | 374.50 | 0.00 | - | 8 | 8 | 22.08% |
| SPXW240729C05200000 | 2024-07-01 3:27PM EDT | 5,200.00 | 289.49 | 299.20 | 301.90 | -6.42 | -2.17% | 4 | 1 | 19.32% |
| SPXW240729C05275000 | 2024-06-28 2:17PM EDT | 5,275.00 | 244.16 | 228.80 | 231.40 | 0.00 | - | 2 | 2 | 16.79% |
| SPXW240729C05290000 | 2024-06-28 2:22PM EDT | 5,290.00 | 227.13 | 215.00 | 217.70 | 0.00 | - | 38 | 19 | 16.31% |
| SPXW240729C05300000 | 2024-07-01 3:27PM EDT | 5,300.00 | 198.17 | 205.90 | 208.70 | -22.99 | -10.40% | 4 | 12 | 16.01% |
| SPXW240729C05310000 | 2024-06-28 10:17AM EDT | 5,310.00 | 242.89 | 196.90 | 199.70 | 0.00 | - | 1 | 1 | 15.70% |
| SPXW240729C05350000 | 2024-06-28 12:31PM EDT | 5,350.00 | 181.63 | 161.80 | 164.70 | 0.00 | - | 1 | 6 | 14.53% |
| SPXW240729C05375000 | 2024-06-21 12:20PM EDT | 5,375.00 | 164.77 | 140.80 | 143.70 | 0.00 | - | 2 | 1 | 13.83% |
| SPXW240729C05380000 | 2024-06-21 12:21PM EDT | 5,380.00 | 160.86 | 136.70 | 139.60 | 0.00 | - | 8 | 4 | 13.69% |
| SPXW240729C05390000 | 2024-06-25 12:43PM EDT | 5,390.00 | 130.33 | 128.60 | 131.50 | 0.00 | - | - | 1 | 13.42% |
| SPXW240729C05410000 | 2024-07-01 9:55AM EDT | 5,410.00 | 113.37 | 112.80 | 115.80 | -5.86 | -4.91% | 6 | 13 | 12.91% |
| SPXW240729C05420000 | 2024-07-01 9:55AM EDT | 5,420.00 | 106.04 | 105.40 | 108.00 | -5.83 | -5.21% | 6 | 54 | 12.62% |
| SPXW240729C05425000 | 2024-07-01 10:41AM EDT | 5,425.00 | 92.80 | 101.70 | 104.30 | -16.09 | -14.78% | 5 | 19 | 12.51% |
| SPXW240729C05430000 | 2024-07-01 3:26PM EDT | 5,430.00 | 93.80 | 98.00 | 100.70 | -50.05 | -34.79% | 50 | 10 | 12.40% |
| SPXW240729C05440000 | 2024-07-01 9:36AM EDT | 5,440.00 | 98.42 | 90.80 | 93.50 | -8.64 | -8.07% | 40 | 85 | 12.16% |
| SPXW240729C05450000 | 2024-06-27 9:45AM EDT | 5,450.00 | 106.66 | 83.90 | 86.60 | 0.00 | - | - | 7 | 11.94% |
| SPXW240729C05460000 | 2024-06-28 4:13PM EDT | 5,460.00 | 72.10 | 77.20 | 79.90 | -12.03 | -14.30% | 1 | 57 | 11.72% |
| SPXW240729C05470000 | 2024-07-01 11:18AM EDT | 5,470.00 | 67.90 | 71.60 | 72.40 | -15.95 | -19.02% | 3 | 91 | 11.34% |
| SPXW240729C05475000 | 2024-07-01 10:11AM EDT | 5,475.00 | 67.00 | 68.50 | 69.30 | -12.16 | -15.36% | 2 | 47 | 11.25% |
| SPXW240729C05480000 | 2024-07-01 3:08PM EDT | 5,480.00 | 65.91 | 65.40 | 66.20 | -3.49 | -5.03% | 80 | 46 | 11.14% |
| SPXW240729C05490000 | 2024-06-28 3:59PM EDT | 5,490.00 | 65.35 | 59.50 | 60.30 | +6.40 | +10.86% | 2 | 100 | 10.94% |
| SPXW240729C05500000 | 2024-07-01 2:47PM EDT | 5,500.00 | 53.45 | 53.90 | 54.60 | -22.23 | -29.37% | 10 | 81 | 10.74% |
| SPXW240729C05510000 | 2024-07-01 12:27PM EDT | 5,510.00 | 50.90 | 48.60 | 49.20 | +2.48 | +5.12% | 12 | 9 | 10.55% |
| SPXW240729C05520000 | 2024-07-01 10:09AM EDT | 5,520.00 | 39.33 | 43.60 | 44.20 | -17.85 | -31.22% | 2 | 14 | 10.38% |
| SPXW240729C05525000 | 2024-07-01 10:47AM EDT | 5,525.00 | 37.90 | 41.20 | 41.80 | -8.23 | -17.84% | 15 | 88 | 10.29% |
| SPXW240729C05530000 | 2024-07-01 10:24AM EDT | 5,530.00 | 41.50 | 38.90 | 39.50 | -2.62 | -5.94% | 565 | 32 | 10.21% |
| SPXW240729C05540000 | 2024-06-28 3:50PM EDT | 5,540.00 | 41.20 | 34.30 | 35.10 | 0.00 | - | 6 | 4 | 10.05% |
| SPXW240729C05550000 | 2024-07-01 11:02AM EDT | 5,550.00 | 32.24 | 30.50 | 31.10 | -3.54 | -9.89% | 3 | 223 | 9.91% |
| SPXW240729C05560000 | 2024-07-01 11:25AM EDT | 5,560.00 | 26.20 | 26.80 | 27.40 | -16.38 | -38.47% | 115 | 10 | 9.77% |
| SPXW240729C05575000 | 2024-07-01 3:31PM EDT | 5,575.00 | 20.60 | 21.80 | 22.50 | -6.23 | -23.22% | 167 | 148 | 9.59% |
| SPXW240729C05600000 | 2024-07-01 3:59PM EDT | 5,600.00 | 16.41 | 15.20 | 15.70 | -2.16 | -11.63% | 755 | 125 | 9.31% |
| SPXW240729C05625000 | 2024-07-01 3:42PM EDT | 5,625.00 | 11.36 | 10.20 | 10.70 | -1.91 | -14.39% | 83 | 77 | 9.10% |
| SPXW240729C05650000 | 2024-07-01 3:34PM EDT | 5,650.00 | 6.77 | 6.70 | 7.10 | -2.78 | -29.11% | 109 | 110 | 8.93% |
| SPXW240729C05700000 | 2024-07-01 11:58AM EDT | 5,700.00 | 3.31 | 2.70 | 3.10 | -1.25 | -27.41% | 1 | 73 | 8.83% |
| SPXW240729C05750000 | 2024-07-01 12:58PM EDT | 5,750.00 | 1.40 | 1.05 | 1.30 | -3.04 | -68.47% | 1 | 14 | 8.84% |
| SPXW240729C05800000 | 2024-07-01 3:33PM EDT | 5,800.00 | 0.60 | 0.45 | 0.70 | -0.51 | -45.95% | 176 | 13 | 9.26% |
| SPXW240729C05900000 | 2024-07-01 3:25PM EDT | 5,900.00 | 0.29 | 0.15 | 0.35 | -0.25 | -46.30% | 2 | 6 | 10.64% |
| SPXW240729C06000000 | 2024-07-01 3:25PM EDT | 6,000.00 | 0.19 | 0.00 | 0.00 | -0.56 | -74.67% | 2 | 2 | 6.25% |
| SPXW240729C06100000 | 2024-06-28 2:31PM EDT | 6,100.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 28 | 28 | 14.23% |
| SPXW240729C06200000 | 2024-06-28 2:26PM EDT | 6,200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 6.25% |
| SPXW240729C06600000 | 2024-06-25 3:30PM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 22.19% |
Putsfor29 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240729P03200000 | 2024-07-01 4:03PM EDT | 3,200.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 50 | 41 | 59.38% |
| SPXW240729P03400000 | 2024-06-21 3:53PM EDT | 3,400.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXW240729P03600000 | 2024-06-28 3:31PM EDT | 3,600.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 68 | 51.34% |
| SPXW240729P03800000 | 2024-07-01 2:09PM EDT | 3,800.00 | 0.32 | 0.25 | 0.45 | -0.63 | -66.32% | 66 | 6 | 46.27% |
| SPXW240729P04000000 | 2024-06-28 1:53PM EDT | 4,000.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 6 | 41.42% |
| SPXW240729P04100000 | 2024-06-28 3:38PM EDT | 4,100.00 | 0.71 | 0.45 | 0.65 | 0.00 | - | 43 | 31 | 38.76% |
| SPXW240729P04200000 | 2024-07-01 2:09PM EDT | 4,200.00 | 0.62 | 0.55 | 0.75 | -0.13 | -17.33% | 33 | 5 | 36.37% |
| SPXW240729P04300000 | 2024-06-25 4:02AM EDT | 4,300.00 | 1.55 | 0.65 | 0.85 | 0.00 | - | 1 | 35 | 33.90% |
| SPXW240729P04400000 | 2024-07-01 2:09PM EDT | 4,400.00 | 0.82 | 0.75 | 1.00 | -0.22 | -21.15% | 1,256 | 208 | 31.57% |
| SPXW240729P04500000 | 2024-07-01 4:06PM EDT | 4,500.00 | 1.05 | 0.90 | 1.10 | -0.23 | -17.97% | 202 | 767 | 28.99% |
| SPXW240729P04600000 | 2024-07-01 2:09PM EDT | 4,600.00 | 1.16 | 1.10 | 1.30 | -0.34 | -22.67% | 33 | 81 | 26.63% |
| SPXW240729P04700000 | 2024-07-01 3:26PM EDT | 4,700.00 | 1.40 | 1.30 | 1.55 | -0.40 | -22.22% | 124 | 82 | 24.27% |
| SPXW240729P04800000 | 2024-07-01 10:53AM EDT | 4,800.00 | 2.05 | 1.60 | 1.85 | -0.20 | -8.89% | 6 | 78 | 21.86% |
| SPXW240729P04900000 | 2024-07-01 3:34PM EDT | 4,900.00 | 2.15 | 2.10 | 2.35 | -0.83 | -27.85% | 5 | 47 | 19.57% |
| SPXW240729P04950000 | 2024-06-28 1:36PM EDT | 4,950.00 | 3.10 | 2.45 | 2.70 | +0.10 | +3.33% | 1 | 54 | 18.45% |
| SPXW240729P05000000 | 2024-07-01 3:16PM EDT | 5,000.00 | 2.95 | 2.90 | 3.20 | -0.56 | -15.95% | 47 | 35 | 17.38% |
| SPXW240729P05050000 | 2024-07-01 2:13PM EDT | 5,050.00 | 3.59 | 3.40 | 3.80 | -1.17 | -24.58% | 43 | 98 | 16.29% |
| SPXW240729P05100000 | 2024-07-01 11:10AM EDT | 5,100.00 | 5.95 | 4.20 | 4.60 | +0.01 | +0.17% | 303 | 114 | 15.20% |
| SPXW240729P05125000 | 2024-07-01 3:59PM EDT | 5,125.00 | 4.80 | 4.80 | 5.20 | -2.40 | -33.33% | 5 | 66 | 14.72% |
| SPXW240729P05150000 | 2024-07-01 3:51PM EDT | 5,150.00 | 5.40 | 5.40 | 5.80 | -2.60 | -32.50% | 10 | 24 | 14.19% |
| SPXW240729P05175000 | 2024-07-01 3:55PM EDT | 5,175.00 | 6.00 | 6.20 | 6.60 | -3.20 | -34.78% | 10 | 13 | 13.70% |
| SPXW240729P05200000 | 2024-07-01 3:55PM EDT | 5,200.00 | 6.90 | 7.10 | 7.50 | -3.40 | -33.01% | 20 | 1,104 | 13.20% |
| SPXW240729P05225000 | 2024-07-01 3:25PM EDT | 5,225.00 | 8.10 | 8.30 | 8.70 | -3.50 | -30.17% | 12 | 15 | 12.74% |
| SPXW240729P05250000 | 2024-07-01 2:12PM EDT | 5,250.00 | 9.40 | 9.70 | 10.10 | -4.00 | -29.85% | 47 | 48 | 12.27% |
| SPXW240729P05275000 | 2024-07-01 3:50PM EDT | 5,275.00 | 11.30 | 11.30 | 11.80 | -4.20 | -27.10% | 6 | 65 | 11.80% |
| SPXW240729P05290000 | 2024-07-01 4:08PM EDT | 5,290.00 | 12.40 | 12.50 | 13.00 | -4.40 | -26.19% | 14 | 204 | 11.52% |
| SPXW240729P05300000 | 2024-07-01 3:12PM EDT | 5,300.00 | 14.02 | 13.40 | 13.90 | -3.30 | -19.05% | 54 | 201 | 11.34% |
| SPXW240729P05310000 | 2024-07-01 3:50PM EDT | 5,310.00 | 14.30 | 14.40 | 14.90 | -5.60 | -28.14% | 1 | 7 | 11.17% |
| SPXW240729P05320000 | 2024-07-01 3:25PM EDT | 5,320.00 | 16.88 | 15.40 | 15.90 | -5.63 | -25.01% | 833 | 19 | 10.98% |
| SPXW240729P05325000 | 2024-07-01 3:42PM EDT | 5,325.00 | 16.80 | 16.00 | 16.50 | -3.19 | -15.96% | 36 | 108 | 10.90% |
| SPXW240729P05330000 | 2024-07-01 3:59PM EDT | 5,330.00 | 16.43 | 16.50 | 17.10 | -5.57 | -25.32% | 27 | 20 | 10.81% |
| SPXW240729P05340000 | 2024-07-01 3:17PM EDT | 5,340.00 | 18.75 | 17.80 | 18.30 | -3.82 | -16.93% | 32 | 61 | 10.62% |
| SPXW240729P05350000 | 2024-07-01 2:25PM EDT | 5,350.00 | 19.80 | 19.10 | 19.70 | -4.85 | -19.68% | 85 | 619 | 10.46% |
| SPXW240729P05360000 | 2024-07-01 3:25PM EDT | 5,360.00 | 22.59 | 20.60 | 21.10 | -4.01 | -15.08% | 6 | 16 | 10.26% |
| SPXW240729P05370000 | 2024-07-01 11:16AM EDT | 5,370.00 | 23.80 | 22.20 | 22.70 | +1.71 | +7.74% | 3 | 35 | 10.09% |
| SPXW240729P05375000 | 2024-07-01 2:04PM EDT | 5,375.00 | 26.96 | 23.00 | 23.60 | -2.14 | -7.35% | 271 | 17 | 10.01% |
| SPXW240729P05380000 | 2024-07-01 4:08PM EDT | 5,380.00 | 23.40 | 23.90 | 24.50 | -6.75 | -22.39% | 3 | 9 | 9.92% |
| SPXW240729P05390000 | 2024-07-01 2:01PM EDT | 5,390.00 | 28.20 | 25.70 | 26.30 | +4.13 | +17.16% | 2 | 123 | 9.73% |
| SPXW240729P05400000 | 2024-07-01 12:12PM EDT | 5,400.00 | 30.64 | 27.70 | 28.40 | -1.62 | -5.02% | 41 | 114 | 9.56% |
| SPXW240729P05410000 | 2024-07-01 3:32PM EDT | 5,410.00 | 32.70 | 29.90 | 30.50 | -2.20 | -6.30% | 60 | 10 | 9.36% |
| SPXW240729P05420000 | 2024-07-01 10:10AM EDT | 5,420.00 | 38.17 | 32.30 | 32.90 | +0.77 | +2.06% | 28 | 12 | 9.18% |
| SPXW240729P05425000 | 2024-07-01 10:08AM EDT | 5,425.00 | 38.30 | 33.50 | 34.20 | +4.04 | +11.79% | 1 | 18 | 9.09% |
| SPXW240729P05430000 | 2024-07-01 10:47AM EDT | 5,430.00 | 45.40 | 34.80 | 35.50 | +2.94 | +6.92% | 7 | 11 | 9.00% |
| SPXW240729P05440000 | 2024-07-01 2:39PM EDT | 5,440.00 | 36.78 | 37.60 | 38.30 | -6.78 | -15.56% | 14 | 75 | 8.81% |
| SPXW240729P05450000 | 2024-07-01 1:12PM EDT | 5,450.00 | 39.73 | 40.60 | 41.30 | -1.07 | -2.62% | 111 | 46 | 8.62% |
| SPXW240729P05460000 | 2024-07-01 12:18PM EDT | 5,460.00 | 47.10 | 43.80 | 44.50 | -2.67 | -5.36% | 28 | 48 | 8.41% |
| SPXW240729P05470000 | 2024-07-01 11:39AM EDT | 5,470.00 | 57.40 | 47.30 | 48.00 | +3.62 | +6.73% | 7 | 19 | 8.21% |
| SPXW240729P05475000 | 2024-07-01 1:51PM EDT | 5,475.00 | 51.70 | 49.10 | 49.80 | +2.77 | +5.66% | 10 | 25 | 8.10% |
| SPXW240729P05480000 | 2024-07-01 3:08PM EDT | 5,480.00 | 52.71 | 51.10 | 51.70 | -10.83 | -17.04% | 24 | 74 | 7.99% |
| SPXW240729P05490000 | 2024-07-01 2:05PM EDT | 5,490.00 | 58.40 | 54.80 | 55.90 | +6.75 | +13.07% | 3 | 4 | 7.80% |
| SPXW240729P05500000 | 2024-07-01 2:07PM EDT | 5,500.00 | 62.20 | 59.40 | 60.20 | -9.00 | -12.64% | 4 | 95 | 7.57% |
| SPXW240729P05510000 | 2024-06-28 3:59PM EDT | 5,510.00 | 68.30 | 64.00 | 64.80 | -9.48 | -12.19% | 2 | 223 | 7.33% |
| SPXW240729P05520000 | 2024-06-28 12:42PM EDT | 5,520.00 | 71.82 | 69.00 | 69.80 | 0.00 | - | 6 | 51 | 7.08% |
| SPXW240729P05525000 | 2024-06-28 9:37AM EDT | 5,525.00 | 65.62 | 71.60 | 72.30 | 0.00 | - | 1 | 130 | 6.92% |
| SPXW240729P05530000 | 2024-06-28 3:57PM EDT | 5,530.00 | 83.53 | 74.20 | 75.00 | 0.00 | - | 5 | 22 | 6.79% |
| SPXW240729P05550000 | 2024-07-01 2:27PM EDT | 5,550.00 | 88.78 | 84.80 | 87.50 | -1.45 | -1.61% | 6 | 1 | 6.33% |
| SPXW240729P05600000 | 2024-06-28 1:09PM EDT | 5,600.00 | 112.34 | 119.00 | 122.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240729P05700000 | 2024-06-24 12:39PM EDT | 5,700.00 | 199.10 | 205.80 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240729P05900000 | 2024-06-25 1:12PM EDT | 5,900.00 | 417.69 | 402.40 | 405.70 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.