UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.43 +0.05 (+0.06%) GOLD FUTURES
2,341.50 +2.60 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,849.28 +799.82 (+1.63%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor30 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240730C04600000 | 2024-06-21 9:49AM EDT | 4,600.00 | 887.61 | 890.40 | 894.70 | 0.00 | - | 1 | 1 | 41.81% |
| SPXW240730C05200000 | 2024-06-21 10:09AM EDT | 5,200.00 | 307.61 | 299.80 | 304.00 | 0.00 | - | 2 | 2 | 19.53% |
| SPXW240730C05300000 | 2024-07-01 10:19AM EDT | 5,300.00 | 201.57 | 207.20 | 210.70 | -16.47 | -7.55% | 1 | 1 | 16.16% |
| SPXW240730C05325000 | 2024-06-26 3:53PM EDT | 5,325.00 | 201.40 | 184.90 | 188.50 | 0.00 | - | 5 | 16 | 15.41% |
| SPXW240730C05330000 | 2024-06-28 1:05PM EDT | 5,330.00 | 196.88 | 180.50 | 184.20 | 0.00 | - | 10 | 25 | 15.28% |
| SPXW240730C05340000 | 2024-06-28 1:05PM EDT | 5,340.00 | 188.23 | 171.80 | 175.50 | 0.00 | - | 10 | 10 | 14.99% |
| SPXW240730C05350000 | 2024-06-28 2:55PM EDT | 5,350.00 | 169.93 | 163.20 | 166.90 | 0.00 | - | 3 | 3 | 14.70% |
| SPXW240730C05375000 | 2024-07-01 10:19AM EDT | 5,375.00 | 138.78 | 142.30 | 146.00 | -30.99 | -18.25% | 1 | 1 | 14.01% |
| SPXW240730C05400000 | 2024-06-25 10:38AM EDT | 5,400.00 | 130.70 | 122.20 | 125.90 | 0.00 | - | - | 4 | 13.34% |
| SPXW240730C05410000 | 2024-06-28 10:02AM EDT | 5,410.00 | 150.54 | 115.10 | 117.70 | 0.00 | - | 1 | 1 | 13.01% |
| SPXW240730C05420000 | 2024-06-24 12:57PM EDT | 5,420.00 | 129.06 | 107.50 | 110.10 | 0.00 | - | - | 24 | 12.76% |
| SPXW240730C05430000 | 2024-07-01 12:59PM EDT | 5,430.00 | 102.27 | 100.10 | 102.80 | -17.27 | -14.45% | 1 | 13 | 12.54% |
| SPXW240730C05440000 | 2024-06-27 10:20AM EDT | 5,440.00 | 112.57 | 93.00 | 95.60 | 0.00 | - | - | 72 | 12.30% |
| SPXW240730C05450000 | 2024-07-01 12:59PM EDT | 5,450.00 | 88.32 | 86.00 | 88.70 | -19.58 | -18.15% | 2 | 26 | 12.08% |
| SPXW240730C05460000 | 2024-06-26 9:32AM EDT | 5,460.00 | 85.47 | 79.30 | 82.00 | 0.00 | - | 2 | 48 | 11.86% |
| SPXW240730C05470000 | 2024-07-01 9:56AM EDT | 5,470.00 | 69.00 | 73.60 | 74.40 | -13.08 | -15.94% | 2 | 47 | 11.47% |
| SPXW240730C05475000 | 2024-07-01 4:08PM EDT | 5,475.00 | 72.30 | 70.50 | 71.20 | -8.95 | -11.02% | 24 | 63 | 11.36% |
| SPXW240730C05480000 | 2024-07-01 9:42AM EDT | 5,480.00 | 73.00 | 67.40 | 68.10 | -2.83 | -3.73% | 2 | 42 | 11.25% |
| SPXW240730C05490000 | 2024-06-25 10:52AM EDT | 5,490.00 | 70.30 | 61.50 | 62.20 | 0.00 | - | 5 | 16 | 11.06% |
| SPXW240730C05500000 | 2024-07-01 2:00PM EDT | 5,500.00 | 56.07 | 55.80 | 56.50 | -11.87 | -17.47% | 311 | 32 | 10.87% |
| SPXW240730C05510000 | 2024-07-01 2:00PM EDT | 5,510.00 | 50.83 | 50.50 | 51.10 | -27.25 | -34.90% | 11 | 20 | 10.68% |
| SPXW240730C05520000 | 2024-07-01 12:15PM EDT | 5,520.00 | 46.90 | 45.40 | 46.00 | -10.10 | -17.72% | 1 | 127 | 10.50% |
| SPXW240730C05525000 | 2024-07-01 2:11PM EDT | 5,525.00 | 45.11 | 43.00 | 43.60 | -17.27 | -27.69% | 2 | 26 | 10.42% |
| SPXW240730C05530000 | 2024-07-01 3:52PM EDT | 5,530.00 | 41.30 | 40.60 | 41.30 | -18.33 | -30.74% | 5 | 10 | 10.34% |
| SPXW240730C05540000 | 2024-07-01 3:53PM EDT | 5,540.00 | 36.90 | 36.20 | 36.80 | -9.20 | -19.96% | 2 | 1 | 10.17% |
| SPXW240730C05550000 | 2024-07-01 3:53PM EDT | 5,550.00 | 32.90 | 32.10 | 32.70 | -1.00 | -2.95% | 6 | 565 | 10.03% |
| SPXW240730C05560000 | 2024-07-01 3:53PM EDT | 5,560.00 | 28.90 | 28.30 | 28.90 | -3.68 | -11.30% | 32 | 284 | 9.88% |
| SPXW240730C05575000 | 2024-07-01 3:56PM EDT | 5,575.00 | 25.40 | 23.20 | 23.80 | -3.18 | -11.13% | 277 | 2,818 | 9.69% |
| SPXW240730C05600000 | 2024-07-01 4:08PM EDT | 5,600.00 | 16.94 | 16.30 | 16.90 | -7.40 | -30.40% | 106 | 89 | 9.42% |
| SPXW240730C05625000 | 2024-07-01 3:36PM EDT | 5,625.00 | 10.80 | 11.10 | 11.80 | -7.61 | -41.34% | 48 | 4 | 9.24% |
| SPXW240730C05650000 | 2024-07-01 3:37PM EDT | 5,650.00 | 7.50 | 7.40 | 7.80 | -7.80 | -50.98% | 95 | 117 | 9.02% |
| SPXW240730C05700000 | 2024-07-01 12:02PM EDT | 5,700.00 | 3.69 | 3.10 | 3.50 | -4.42 | -54.50% | 1 | 45 | 8.90% |
| SPXW240730C05750000 | 2024-06-28 2:04PM EDT | 5,750.00 | 2.87 | 1.25 | 1.50 | 0.00 | - | 6 | 7 | 8.90% |
| SPXW240730C05800000 | 2024-07-01 12:04PM EDT | 5,800.00 | 0.80 | 0.55 | 0.75 | -0.63 | -44.06% | 4 | 8 | 9.19% |
| SPXW240730C05900000 | 2024-06-28 10:35AM EDT | 5,900.00 | 0.75 | 0.20 | 0.40 | 0.00 | - | 2 | 4 | 10.62% |
| SPXW240730C06000000 | 2024-06-28 2:24PM EDT | 6,000.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 82 | 88 | 12.31% |
| SPXW240730C06200000 | 2024-06-28 2:38PM EDT | 6,200.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 110 | 110 | 15.52% |
| SPXW240730C06400000 | 2024-06-28 9:44AM EDT | 6,400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 19.03% |
| SPXW240730C06600000 | 2024-06-28 9:42AM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 21.83% |
Putsfor30 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240730P03400000 | 2024-06-24 10:40AM EDT | 3,400.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | - | 1 | 54.15% |
| SPXW240730P03600000 | 2024-06-24 10:47AM EDT | 3,600.00 | 0.63 | 0.20 | 0.40 | 0.00 | - | - | 1 | 51.10% |
| SPXW240730P03800000 | 2024-06-28 3:31PM EDT | 3,800.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2 | 7 | 45.95% |
| SPXW240730P04000000 | 2024-06-25 3:53PM EDT | 4,000.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | - | 5 | 41.07% |
| SPXW240730P04200000 | 2024-06-28 3:59PM EDT | 4,200.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 3 | 3 | 36.01% |
| SPXW240730P04300000 | 2024-07-01 3:43PM EDT | 4,300.00 | 0.78 | 0.70 | 0.95 | -0.52 | -40.00% | 1 | 221 | 33.75% |
| SPXW240730P04400000 | 2024-06-25 3:59AM EDT | 4,400.00 | 1.90 | 0.85 | 1.05 | 0.00 | - | - | 2 | 31.22% |
| SPXW240730P04500000 | 2024-06-27 11:16AM EDT | 4,500.00 | 1.51 | 1.00 | 1.20 | 0.00 | - | - | 10 | 28.80% |
| SPXW240730P04550000 | 2024-06-27 2:06PM EDT | 4,550.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | - | 1 | 27.63% |
| SPXW240730P04600000 | 2024-07-01 2:38PM EDT | 4,600.00 | 1.35 | 1.15 | 1.40 | -0.40 | -22.86% | 749 | 9 | 26.44% |
| SPXW240730P04700000 | 2024-06-28 3:12PM EDT | 4,700.00 | 1.60 | 1.40 | 1.65 | -0.30 | -15.79% | 1 | 4 | 24.07% |
| SPXW240730P04750000 | 2024-06-28 10:38AM EDT | 4,750.00 | 1.84 | 1.55 | 1.80 | +0.04 | +2.22% | 2 | 3 | 22.88% |
| SPXW240730P04800000 | 2024-06-28 10:38AM EDT | 4,800.00 | 2.25 | 1.75 | 2.00 | +0.17 | +8.17% | 5 | 44 | 21.74% |
| SPXW240730P04850000 | 2024-06-28 3:31PM EDT | 4,850.00 | 2.34 | 2.00 | 2.25 | -0.42 | -15.22% | 2 | 9 | 20.62% |
| SPXW240730P04900000 | 2024-07-01 3:51PM EDT | 4,900.00 | 2.20 | 2.30 | 2.55 | -0.75 | -25.42% | 4 | 19 | 19.49% |
| SPXW240730P04950000 | 2024-06-28 3:31PM EDT | 4,950.00 | 3.70 | 2.65 | 2.95 | 0.00 | - | 8 | 14 | 18.40% |
| SPXW240730P05000000 | 2024-07-01 2:18PM EDT | 5,000.00 | 3.22 | 3.10 | 3.50 | -0.56 | -14.81% | 7 | 6 | 17.36% |
| SPXW240730P05050000 | 2024-07-01 12:36PM EDT | 5,050.00 | 4.10 | 3.70 | 4.10 | -0.62 | -13.14% | 8 | 29 | 16.24% |
| SPXW240730P05100000 | 2024-07-01 11:37AM EDT | 5,100.00 | 5.83 | 4.70 | 5.00 | +0.68 | +13.20% | 5 | 7 | 15.20% |
| SPXW240730P05150000 | 2024-07-01 11:37AM EDT | 5,150.00 | 7.47 | 5.90 | 6.30 | +1.06 | +16.54% | 5 | 34 | 14.21% |
| SPXW240730P05175000 | 2024-07-01 9:39AM EDT | 5,175.00 | 8.19 | 6.70 | 7.10 | -0.46 | -5.32% | 1 | 12 | 13.71% |
| SPXW240730P05200000 | 2024-07-01 12:02PM EDT | 5,200.00 | 9.41 | 7.70 | 8.10 | +0.27 | +2.95% | 4 | 24 | 13.23% |
| SPXW240730P05225000 | 2024-07-01 11:37AM EDT | 5,225.00 | 11.41 | 8.90 | 9.30 | +0.16 | +1.42% | 4 | 170 | 12.75% |
| SPXW240730P05250000 | 2024-07-01 12:02PM EDT | 5,250.00 | 12.71 | 10.30 | 10.90 | -1.29 | -9.21% | 1 | 7 | 12.33% |
| SPXW240730P05275000 | 2024-06-28 12:33PM EDT | 5,275.00 | 13.79 | 12.10 | 12.70 | 0.00 | - | 1 | 2 | 11.87% |
| SPXW240730P05300000 | 2024-07-01 3:03PM EDT | 5,300.00 | 15.70 | 14.30 | 14.80 | -2.98 | -15.95% | 25 | 91 | 11.40% |
| SPXW240730P05310000 | 2024-07-01 12:02PM EDT | 5,310.00 | 17.31 | 15.20 | 15.90 | -1.09 | -5.92% | 4 | 1 | 11.24% |
| SPXW240730P05320000 | 2024-07-01 2:11PM EDT | 5,320.00 | 17.21 | 16.40 | 16.90 | -2.29 | -11.74% | 2 | 1 | 11.04% |
| SPXW240730P05325000 | 2024-07-01 2:11PM EDT | 5,325.00 | 17.78 | 17.00 | 17.40 | -5.62 | -24.02% | 2 | 192 | 10.93% |
| SPXW240730P05330000 | 2024-07-01 10:19AM EDT | 5,330.00 | 22.63 | 17.50 | 18.20 | +3.23 | +16.65% | 5 | 3 | 10.89% |
| SPXW240730P05350000 | 2024-07-01 3:03PM EDT | 5,350.00 | 21.80 | 20.20 | 20.70 | +1.00 | +4.81% | 17 | 1 | 10.50% |
| SPXW240730P05360000 | 2024-06-28 3:47PM EDT | 5,360.00 | 26.43 | 21.60 | 22.40 | 0.00 | - | 2 | 2 | 10.36% |
| SPXW240730P05370000 | 2024-07-01 3:02PM EDT | 5,370.00 | 23.40 | 23.30 | 23.80 | -13.22 | -36.10% | 18 | 3 | 10.14% |
| SPXW240730P05375000 | 2024-07-01 10:19AM EDT | 5,375.00 | 30.08 | 24.00 | 24.90 | +8.99 | +42.63% | 1 | 5 | 10.10% |
| SPXW240730P05380000 | 2024-06-27 11:49AM EDT | 5,380.00 | 31.67 | 24.90 | 25.80 | 0.00 | - | - | 1 | 10.01% |
| SPXW240730P05400000 | 2024-07-01 12:42PM EDT | 5,400.00 | 31.20 | 28.90 | 29.50 | -5.80 | -15.68% | 10 | 41 | 9.60% |
| SPXW240730P05410000 | 2024-07-01 12:59PM EDT | 5,410.00 | 33.97 | 31.10 | 31.90 | +0.97 | +2.94% | 2 | 2 | 9.45% |
| SPXW240730P05420000 | 2024-07-01 12:59PM EDT | 5,420.00 | 36.60 | 33.30 | 34.20 | +1.30 | +3.68% | 4 | 3 | 9.25% |
| SPXW240730P05425000 | 2024-06-21 3:52AM EDT | 5,425.00 | 52.60 | 34.80 | 35.30 | 0.00 | - | 30 | 30 | 9.13% |
| SPXW240730P05430000 | 2024-07-01 12:46PM EDT | 5,430.00 | 38.10 | 36.10 | 36.70 | -3.90 | -9.29% | 9 | 107 | 9.05% |
| SPXW240730P05440000 | 2024-07-01 1:05PM EDT | 5,440.00 | 42.50 | 38.80 | 39.40 | +1.58 | +3.86% | 2 | 10 | 8.84% |
| SPXW240730P05450000 | 2024-07-01 11:02AM EDT | 5,450.00 | 55.01 | 41.80 | 42.40 | +12.30 | +28.80% | 1 | 551 | 8.65% |
| SPXW240730P05460000 | 2024-07-01 12:59PM EDT | 5,460.00 | 48.60 | 45.00 | 45.70 | -6.08 | -11.12% | 1 | 26 | 8.46% |
| SPXW240730P05470000 | 2024-07-01 12:59PM EDT | 5,470.00 | 52.20 | 48.50 | 49.10 | -5.80 | -10.00% | 2 | 31 | 8.25% |
| SPXW240730P05475000 | 2024-07-01 4:08PM EDT | 5,475.00 | 49.54 | 50.30 | 51.00 | -15.86 | -24.25% | 15 | 8 | 8.16% |
| SPXW240730P05480000 | 2024-06-24 1:48PM EDT | 5,480.00 | 69.82 | 52.10 | 53.10 | 0.00 | - | - | 1 | 8.08% |
| SPXW240730P05490000 | 2024-07-01 12:15PM EDT | 5,490.00 | 60.00 | 56.20 | 56.90 | -8.19 | -12.01% | 5 | 14 | 7.83% |
| SPXW240730P05500000 | 2024-07-01 12:13PM EDT | 5,500.00 | 64.40 | 60.50 | 61.20 | -8.34 | -11.47% | 4 | 117 | 7.61% |
| SPXW240730P05510000 | 2024-06-26 2:08PM EDT | 5,510.00 | 76.07 | 65.10 | 65.80 | 0.00 | - | 2 | 147 | 7.37% |
| SPXW240730P05520000 | 2024-06-27 3:11PM EDT | 5,520.00 | 73.75 | 69.00 | 71.70 | 0.00 | - | 2 | 6 | 7.29% |
| SPXW240730P05525000 | 2024-06-25 10:22AM EDT | 5,525.00 | 90.85 | 72.50 | 73.20 | 0.00 | - | - | 20 | 6.97% |
| SPXW240730P05540000 | 2024-06-28 12:13PM EDT | 5,540.00 | 79.47 | 79.70 | 82.40 | 0.00 | - | 2 | 3 | 6.71% |
| SPXW240730P05550000 | 2024-06-28 12:13PM EDT | 5,550.00 | 84.77 | 85.60 | 88.20 | 0.00 | - | 2 | 20 | 6.37% |
| SPXW240730P05600000 | 2024-06-25 11:19AM EDT | 5,600.00 | 133.81 | 118.90 | 122.70 | 0.00 | - | - | 2 | 0.00% |
| SPXW240730P05650000 | 2024-06-21 3:51AM EDT | 5,650.00 | 169.50 | 159.80 | 163.30 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240730P05700000 | 2024-06-21 3:52AM EDT | 5,700.00 | 210.60 | 204.80 | 209.00 | 0.00 | - | 40 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.