UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.39 +0.01 (+0.01%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,749.35 +195.35 (+0.39%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Callsfor1 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801C01800000 | 2024-06-27 11:05AM EDT | 1,800.00 | 3,686.77 | 3,676.40 | 3,681.40 | 0.00 | - | - | 5 | 156.16% |
| SPXW240801C02000000 | 2024-06-27 11:05AM EDT | 2,000.00 | 3,487.59 | 3,477.40 | 3,482.40 | 0.00 | - | - | 1 | 146.33% |
| SPXW240801C04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 883.51 | 891.50 | 896.40 | 0.00 | - | 1 | 5 | 41.28% |
| SPXW240801C04700000 | 2024-06-21 3:45PM EDT | 4,700.00 | 796.99 | 792.30 | 797.20 | 0.00 | - | 1 | 1 | 37.62% |
| SPXW240801C05100000 | 2024-06-21 3:38PM EDT | 5,100.00 | 408.78 | 398.50 | 403.20 | 0.00 | - | 1 | 5 | 23.12% |
| SPXW240801C05200000 | 2024-07-01 11:51AM EDT | 5,200.00 | 296.79 | 302.70 | 307.40 | -14.42 | -4.63% | 8 | 19 | 19.72% |
| SPXW240801C05225000 | 2024-07-01 11:50AM EDT | 5,225.00 | 272.99 | 279.30 | 284.00 | -9.08 | -3.22% | 8 | 2 | 18.92% |
| SPXW240801C05250000 | 2024-07-01 11:49AM EDT | 5,250.00 | 249.87 | 256.60 | 260.40 | -9.79 | -3.77% | 2 | 11 | 18.04% |
| SPXW240801C05275000 | 2024-07-01 11:49AM EDT | 5,275.00 | 227.66 | 233.70 | 237.60 | -14.23 | -5.88% | 8 | 32 | 17.28% |
| SPXW240801C05300000 | 2024-07-01 11:50AM EDT | 5,300.00 | 206.29 | 211.20 | 215.20 | -7.06 | -3.31% | 13 | 4 | 16.54% |
| SPXW240801C05320000 | 2024-07-01 10:46AM EDT | 5,320.00 | 184.07 | 193.60 | 197.70 | -22.66 | -10.96% | 5 | 19 | 15.98% |
| SPXW240801C05325000 | 2024-07-01 9:44AM EDT | 5,325.00 | 194.80 | 190.00 | 192.60 | -1.43 | -0.73% | 90 | 40 | 15.70% |
| SPXW240801C05375000 | 2024-06-21 12:21PM EDT | 5,375.00 | 171.58 | 147.20 | 151.40 | 0.00 | - | 8 | 6 | 14.49% |
| SPXW240801C05380000 | 2024-06-21 12:20PM EDT | 5,380.00 | 167.67 | 143.20 | 147.40 | 0.00 | - | 2 | 2 | 14.37% |
| SPXW240801C05390000 | 2024-06-25 1:00PM EDT | 5,390.00 | 135.95 | 135.20 | 139.40 | 0.00 | - | 36 | 22 | 14.11% |
| SPXW240801C05400000 | 2024-06-25 12:59PM EDT | 5,400.00 | 129.31 | 127.40 | 131.60 | 0.00 | - | - | 1 | 13.86% |
| SPXW240801C05410000 | 2024-06-25 10:25AM EDT | 5,410.00 | 129.29 | 120.70 | 123.40 | 0.00 | - | 4 | 19 | 13.53% |
| SPXW240801C05420000 | 2024-07-01 2:24PM EDT | 5,420.00 | 116.89 | 113.20 | 116.00 | +1.81 | +1.57% | 18 | 244 | 13.31% |
| SPXW240801C05425000 | 2024-06-26 12:40PM EDT | 5,425.00 | 122.94 | 109.60 | 112.30 | 0.00 | - | 10 | 309 | 13.19% |
| SPXW240801C05430000 | 2024-07-01 2:23PM EDT | 5,430.00 | 110.09 | 105.90 | 108.70 | -9.65 | -8.06% | 68 | 57 | 13.08% |
| SPXW240801C05440000 | 2024-07-01 11:39AM EDT | 5,440.00 | 94.11 | 98.80 | 101.60 | -23.19 | -19.77% | 4 | 12 | 12.85% |
| SPXW240801C05450000 | 2024-07-01 2:27PM EDT | 5,450.00 | 92.09 | 91.90 | 94.70 | -6.54 | -6.63% | 38 | 49 | 12.63% |
| SPXW240801C05460000 | 2024-07-01 2:52PM EDT | 5,460.00 | 84.65 | 85.20 | 88.00 | -13.25 | -13.53% | 6 | 8 | 12.42% |
| SPXW240801C05470000 | 2024-07-01 3:40PM EDT | 5,470.00 | 77.80 | 78.70 | 81.60 | -26.10 | -25.12% | 5 | 20 | 12.22% |
| SPXW240801C05475000 | 2024-07-01 12:50PM EDT | 5,475.00 | 78.00 | 76.40 | 77.40 | -4.46 | -5.41% | 1 | 110 | 11.96% |
| SPXW240801C05480000 | 2024-06-24 3:41PM EDT | 5,480.00 | 86.76 | 73.30 | 74.20 | 0.00 | - | 4 | 4 | 11.84% |
| SPXW240801C05490000 | 2024-07-01 2:52PM EDT | 5,490.00 | 66.40 | 67.30 | 68.40 | -15.41 | -18.84% | 3 | 2 | 11.67% |
| SPXW240801C05500000 | 2024-06-28 4:08PM EDT | 5,500.00 | 66.91 | 61.50 | 62.50 | 0.00 | - | 10 | 134 | 11.46% |
| SPXW240801C05510000 | 2024-07-01 10:12AM EDT | 5,510.00 | 52.80 | 56.20 | 57.20 | -8.32 | -13.61% | 2 | 25 | 11.30% |
| SPXW240801C05520000 | 2024-06-28 3:38PM EDT | 5,520.00 | 54.09 | 50.90 | 51.90 | 0.00 | - | 6 | 139 | 11.11% |
| SPXW240801C05525000 | 2024-07-01 4:05PM EDT | 5,525.00 | 49.35 | 48.40 | 49.40 | -14.58 | -22.81% | 101 | 9 | 11.02% |
| SPXW240801C05550000 | 2024-07-01 4:01PM EDT | 5,550.00 | 38.29 | 37.30 | 38.00 | -11.19 | -22.62% | 210 | 19 | 10.61% |
| SPXW240801C05575000 | 2024-07-01 3:57PM EDT | 5,575.00 | 29.92 | 27.80 | 28.80 | -8.37 | -21.86% | 380 | 33 | 10.31% |
| SPXW240801C05600000 | 2024-07-01 3:46PM EDT | 5,600.00 | 19.65 | 20.40 | 20.90 | -5.05 | -20.45% | 75 | 109 | 9.96% |
| SPXW240801C05625000 | 2024-07-01 3:52PM EDT | 5,625.00 | 15.00 | 14.50 | 15.20 | -7.49 | -33.30% | 20 | 1 | 9.78% |
| SPXW240801C05650000 | 2024-06-30 10:26PM EDT | 5,650.00 | 11.17 | 10.00 | 10.70 | -13.72 | -55.12% | 140 | 5 | 9.59% |
| SPXW240801C05700000 | 2024-06-28 10:05AM EDT | 5,700.00 | 13.30 | 4.50 | 4.90 | 0.00 | - | 5 | 27 | 9.29% |
| SPXW240801C05800000 | 2024-07-01 9:52AM EDT | 5,800.00 | 1.32 | 0.90 | 1.15 | -0.78 | -37.14% | 10 | 5 | 9.46% |
| SPXW240801C05900000 | 2024-06-21 9:30AM EDT | 5,900.00 | 1.69 | 0.30 | 0.50 | 0.00 | - | 2 | 6 | 10.57% |
| SPXW240801C06000000 | 2024-07-01 10:21AM EDT | 6,000.00 | 0.25 | 0.15 | 0.35 | -0.20 | -44.44% | 5 | 73 | 12.11% |
| SPXW240801C06100000 | 2024-07-01 11:29AM EDT | 6,100.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 1 | 4 | 13.55% |
| SPXW240801C06200000 | 2024-06-28 1:10PM EDT | 6,200.00 | 0.14 | 0.05 | 0.25 | -0.16 | -53.33% | 1 | 11 | 15.36% |
| SPXW240801C06400000 | 2024-06-27 10:32AM EDT | 6,400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 5 | 18.43% |
| SPXW240801C06600000 | 2024-06-27 11:54AM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 21.12% |
Putsfor1 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801P02600000 | 2024-06-28 1:04PM EDT | 2,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.22% |
| SPXW240801P03400000 | 2024-07-01 3:33PM EDT | 3,400.00 | 0.25 | 0.15 | 0.35 | -0.40 | -61.54% | 1 | 5 | 53.44% |
| SPXW240801P03600000 | 2024-06-20 3:24PM EDT | 3,600.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | - | 9 | 50.02% |
| SPXW240801P03800000 | 2024-06-28 1:04PM EDT | 3,800.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 2 | 10 | 44.90% |
| SPXW240801P04000000 | 2024-06-18 2:11PM EDT | 4,000.00 | 1.31 | 0.55 | 0.75 | 0.00 | - | - | 10 | 40.36% |
| SPXW240801P04300000 | 2024-07-01 3:41PM EDT | 4,300.00 | 0.95 | 0.85 | 1.10 | -1.00 | -51.28% | 2 | 17 | 33.25% |
| SPXW240801P04350000 | 2024-07-01 12:57PM EDT | 4,350.00 | 1.05 | 0.95 | 1.15 | -1.10 | -51.16% | 1 | 27 | 31.98% |
| SPXW240801P04450000 | 2024-06-24 3:28PM EDT | 4,450.00 | 2.36 | 1.10 | 1.30 | 0.00 | - | 60 | 61 | 29.59% |
| SPXW240801P04550000 | 2024-06-28 10:12AM EDT | 4,550.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 2 | 3 | 27.37% |
| SPXW240801P04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 2.50 | 1.45 | 1.65 | 0.00 | - | 1 | 5 | 26.15% |
| SPXW240801P04650000 | 2024-07-01 3:52PM EDT | 4,650.00 | 1.65 | 1.60 | 1.80 | -0.45 | -21.43% | 7 | 11 | 25.02% |
| SPXW240801P04700000 | 2024-07-01 3:50PM EDT | 4,700.00 | 1.75 | 1.75 | 2.00 | -0.50 | -22.22% | 2 | 12 | 23.94% |
| SPXW240801P04750000 | 2024-07-01 2:15PM EDT | 4,750.00 | 2.02 | 1.95 | 2.20 | -1.86 | -47.94% | 3 | 23 | 22.80% |
| SPXW240801P04800000 | 2024-07-01 3:33PM EDT | 4,800.00 | 2.35 | 2.25 | 2.45 | -0.56 | -19.24% | 8 | 28 | 21.69% |
| SPXW240801P04850000 | 2024-07-01 4:01PM EDT | 4,850.00 | 2.49 | 2.55 | 2.80 | -3.46 | -58.15% | 48 | 72 | 20.65% |
| SPXW240801P04900000 | 2024-07-01 3:35PM EDT | 4,900.00 | 2.95 | 2.95 | 3.20 | -0.75 | -20.27% | 9 | 20 | 19.58% |
| SPXW240801P04950000 | 2024-07-01 9:36AM EDT | 4,950.00 | 3.95 | 3.30 | 3.70 | -0.90 | -18.56% | 3 | 18 | 18.52% |
| SPXW240801P05000000 | 2024-07-01 4:01PM EDT | 5,000.00 | 3.93 | 4.00 | 4.30 | -1.33 | -25.29% | 48 | 12 | 17.45% |
| SPXW240801P05050000 | 2024-07-01 10:37AM EDT | 5,050.00 | 6.16 | 4.80 | 5.20 | -6.16 | -50.00% | 12 | 1 | 16.47% |
| SPXW240801P05100000 | 2024-07-01 3:32PM EDT | 5,100.00 | 6.37 | 5.90 | 6.30 | -1.41 | -18.12% | 20 | 29 | 15.45% |
| SPXW240801P05150000 | 2024-07-01 3:32PM EDT | 5,150.00 | 7.31 | 7.50 | 7.90 | -0.79 | -9.75% | 74 | 26 | 14.50% |
| SPXW240801P05175000 | 2024-07-01 3:14PM EDT | 5,175.00 | 8.84 | 8.50 | 8.90 | -0.03 | -0.34% | 15 | 2 | 14.03% |
| SPXW240801P05200000 | 2024-07-01 4:05PM EDT | 5,200.00 | 9.61 | 9.70 | 10.10 | -0.54 | -5.32% | 104 | 123 | 13.57% |
| SPXW240801P05225000 | 2024-07-01 3:14PM EDT | 5,225.00 | 11.51 | 11.10 | 11.50 | +0.76 | +7.07% | 4 | 41 | 13.10% |
| SPXW240801P05250000 | 2024-07-01 12:07PM EDT | 5,250.00 | 14.95 | 12.70 | 13.30 | +2.85 | +23.55% | 1 | 88 | 12.68% |
| SPXW240801P05275000 | 2024-07-01 12:08PM EDT | 5,275.00 | 16.93 | 14.80 | 15.50 | +1.73 | +11.38% | 3 | 12 | 12.27% |
| SPXW240801P05300000 | 2024-07-01 2:21PM EDT | 5,300.00 | 16.68 | 17.20 | 18.00 | -5.02 | -23.13% | 61 | 27 | 11.83% |
| SPXW240801P05320000 | 2024-07-01 12:10PM EDT | 5,320.00 | 22.17 | 19.50 | 20.30 | -3.98 | -15.22% | 12 | 3 | 11.47% |
| SPXW240801P05325000 | 2024-07-01 3:50PM EDT | 5,325.00 | 20.74 | 20.30 | 20.70 | -10.06 | -32.66% | 44 | 2 | 11.33% |
| SPXW240801P05330000 | 2024-07-01 3:37PM EDT | 5,330.00 | 22.24 | 20.90 | 21.40 | -1.85 | -7.68% | 50 | 6 | 11.25% |
| SPXW240801P05340000 | 2024-07-01 10:52AM EDT | 5,340.00 | 29.88 | 22.20 | 23.00 | -3.37 | -10.14% | 51 | 13 | 11.12% |
| SPXW240801P05350000 | 2024-07-01 3:04PM EDT | 5,350.00 | 25.50 | 23.70 | 24.50 | -2.10 | -7.61% | 410 | 43 | 10.95% |
| SPXW240801P05360000 | 2024-07-01 3:19PM EDT | 5,360.00 | 26.60 | 25.40 | 25.90 | -0.40 | -1.48% | 68 | 4 | 10.73% |
| SPXW240801P05370000 | 2024-06-27 9:52AM EDT | 5,370.00 | 32.52 | 27.00 | 27.90 | +0.17 | +0.53% | 1 | 8 | 10.60% |
| SPXW240801P05375000 | 2024-07-01 3:33PM EDT | 5,375.00 | 30.31 | 27.90 | 28.80 | -2.99 | -8.98% | 302 | 49 | 10.51% |
| SPXW240801P05380000 | 2024-06-24 1:12PM EDT | 5,380.00 | 42.98 | 28.80 | 29.70 | 0.00 | - | 1 | 22 | 10.41% |
| SPXW240801P05390000 | 2024-06-21 2:36PM EDT | 5,390.00 | 45.42 | 30.80 | 31.70 | 0.00 | - | 55 | 29 | 10.24% |
| SPXW240801P05400000 | 2024-07-01 3:57PM EDT | 5,400.00 | 32.08 | 32.90 | 33.90 | +3.88 | +13.76% | 87 | 73 | 10.06% |
| SPXW240801P05410000 | 2024-06-21 2:36PM EDT | 5,410.00 | 50.34 | 35.30 | 36.20 | 0.00 | - | 26 | 13 | 9.88% |
| SPXW240801P05420000 | 2024-06-21 2:36PM EDT | 5,420.00 | 53.22 | 37.70 | 38.60 | 0.00 | - | 8 | 5 | 9.69% |
| SPXW240801P05425000 | 2024-06-25 9:42AM EDT | 5,425.00 | 54.42 | 39.00 | 39.90 | 0.00 | - | 2 | 2 | 9.59% |
| SPXW240801P05430000 | 2024-06-24 9:49AM EDT | 5,430.00 | 57.21 | 40.20 | 41.30 | 0.00 | - | 2 | 2 | 9.51% |
| SPXW240801P05440000 | 2024-07-01 3:49PM EDT | 5,440.00 | 44.96 | 43.20 | 44.00 | -16.78 | -27.18% | 1 | 3 | 9.30% |
| SPXW240801P05450000 | 2024-06-28 3:58PM EDT | 5,450.00 | 54.20 | 46.20 | 47.20 | 0.00 | - | 2 | 30 | 9.13% |
| SPXW240801P05460000 | 2024-07-01 2:27PM EDT | 5,460.00 | 52.10 | 49.30 | 50.30 | -5.51 | -9.56% | 15 | 46 | 8.91% |
| SPXW240801P05470000 | 2024-07-01 3:40PM EDT | 5,470.00 | 55.65 | 52.80 | 53.80 | -7.83 | -12.33% | 7 | 27 | 8.71% |
| SPXW240801P05475000 | 2024-06-27 3:51PM EDT | 5,475.00 | 58.38 | 54.60 | 55.60 | 0.00 | - | 10 | 42 | 8.61% |
| SPXW240801P05480000 | 2024-06-28 3:20PM EDT | 5,480.00 | 62.60 | 56.50 | 57.50 | 0.00 | - | 23 | 66 | 8.51% |
| SPXW240801P05490000 | 2024-07-01 2:27PM EDT | 5,490.00 | 63.50 | 60.80 | 61.50 | +8.22 | +14.87% | 4 | 271 | 8.30% |
| SPXW240801P05500000 | 2024-07-01 2:28PM EDT | 5,500.00 | 68.80 | 65.00 | 65.70 | -8.10 | -10.53% | 44 | 42 | 8.07% |
| SPXW240801P05510000 | 2024-07-01 12:33PM EDT | 5,510.00 | 72.50 | 69.20 | 70.30 | -9.34 | -11.41% | 11 | 64 | 7.86% |
| SPXW240801P05520000 | 2024-06-25 9:41AM EDT | 5,520.00 | 92.97 | 73.40 | 76.20 | 0.00 | - | - | 16 | 7.80% |
| SPXW240801P05525000 | 2024-06-26 9:32AM EDT | 5,525.00 | 97.10 | 75.90 | 78.70 | 0.00 | - | - | 101 | 7.67% |
| SPXW240801P05550000 | 2024-07-01 3:53PM EDT | 5,550.00 | 89.76 | 89.50 | 92.10 | +7.06 | +8.54% | 60 | 18 | 6.93% |
| SPXW240801P05575000 | 2024-06-24 12:43PM EDT | 5,575.00 | 112.27 | 104.10 | 108.40 | 0.00 | - | - | 1 | 6.16% |
| SPXW240801P05600000 | 2024-06-28 11:13AM EDT | 5,600.00 | 111.70 | 121.30 | 125.70 | 0.00 | - | 3 | 9 | 4.11% |
| SPXW240801P05700000 | 2024-07-01 3:19PM EDT | 5,700.00 | 210.65 | 204.70 | 209.40 | -16.35 | -7.20% | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.