S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:1000.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C01000000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 4,475.50 | 4,470.60 | 4,476.50 | +15.99 | +0.36% | 2,598 | 2,857 | 343.82% |
| SPX240816C01000000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 4,355.00 | 4,468.90 | 4,478.70 | 0.00 | - | 1 | 777 | 225.72% |
| SPX240920C01000000 | 2024-06-26 11:43AM EDT | 2024-09-20 | 4,465.08 | 4,470.80 | 4,477.10 | 0.00 | - | 100 | 7,707 | 172.68% |
| SPXW240930C01000000 | 2024-06-24 1:42PM EDT | 2024-09-30 | 4,468.12 | 4,469.60 | 4,477.40 | 0.00 | - | 3 | 11 | 162.38% |
| SPXW241018C01000000 | 2024-05-20 11:39AM EDT | 2024-10-18 | 4,326.19 | 4,485.80 | 4,504.50 | 0.00 | - | - | 0 | 176.21% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 4,044.92 | 4,299.00 | 4,315.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241220C01000000 | 2024-06-26 11:57AM EDT | 2024-12-20 | 4,478.63 | 4,467.50 | 4,481.40 | 0.00 | - | 1 | 12,993 | 120.29% |
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 2024-12-31 | 4,176.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C01000000 | 2024-06-21 12:13PM EDT | 2025-01-17 | 4,483.15 | 4,465.20 | 4,490.40 | 0.00 | - | 1 | 462 | 115.59% |
| SPX250321C01000000 | 2024-06-06 3:32PM EDT | 2025-03-21 | 4,355.30 | 4,459.50 | 4,493.60 | 0.00 | - | - | 100 | 99.74% |
| SPX250620C01000000 | 2024-06-24 9:43AM EDT | 2025-06-20 | 4,469.05 | 4,459.00 | 4,492.60 | 0.00 | - | 200 | 2 | 85.41% |
| SPX251219C01000000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 4,050.77 | 4,263.80 | 4,340.80 | 0.00 | - | 2 | 102 | 0.00% |
| SPX261218C01000000 | 2023-12-21 2:13PM EDT | 2026-12-18 | 3,676.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P01000000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 16 | 198.83% |
| SPX240816P01000000 | 2024-06-28 2:33PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 5 | 12,721 | 130.08% |
| SPX240920P01000000 | 2024-06-26 11:43AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 24,294 | 99.41% |
| SPXW240930P01000000 | 2024-06-24 1:42PM EDT | 2024-09-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| SPX241018P01000000 | 2024-06-28 3:04PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 500 | 2,950 | 88.48% |
| SPX241115P01000000 | 2024-06-05 3:16PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 2,682 | 80.66% |
| SPX241220P01000000 | 2024-06-25 9:41AM EDT | 2024-12-20 | 0.15 | 0.10 | 0.25 | 0.00 | - | 80 | 18,102 | 75.20% |
| SPXW241231P01000000 | 2024-06-28 3:32PM EDT | 2024-12-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| SPX250117P01000000 | 2024-06-24 2:03PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.45 | 0.00 | - | 3 | 2,328 | 73.34% |
| SPX250221P01000000 | 2024-06-26 11:11AM EDT | 2025-02-21 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1,000 | 1,078 | 69.58% |
| SPX250321P01000000 | 2024-06-26 2:47PM EDT | 2025-03-21 | 0.50 | 0.35 | 0.65 | 0.00 | - | 8 | 465 | 66.43% |
| SPX250417P01000000 | 2024-05-22 9:51AM EDT | 2025-04-17 | 0.75 | 0.40 | 0.95 | 0.00 | - | 2 | 29 | 65.00% |
| SPX250516P01000000 | 2024-05-23 3:17PM EDT | 2025-05-16 | 0.95 | 0.70 | 1.05 | 0.00 | - | 9 | 14 | 63.51% |
| SPX250620P01000000 | 2024-06-24 9:43AM EDT | 2025-06-20 | 1.00 | 0.65 | 1.10 | 0.00 | - | 200 | 582 | 60.33% |
| SPX250718P01000000 | 2024-06-20 1:05PM EDT | 2025-07-18 | 1.00 | 0.55 | 1.05 | -0.10 | -9.09% | 2 | 2 | 57.61% |
| SPX250919P01000000 | 2024-06-28 12:58PM EDT | 2025-09-19 | 1.35 | 0.85 | 1.40 | 0.00 | - | 10 | 6 | 55.16% |
| SPX251219P01000000 | 2024-06-21 4:02PM EDT | 2025-12-19 | 2.05 | 1.05 | 2.15 | 0.00 | - | 10 | 441 | 52.11% |
| SPX261218P01000000 | 2024-06-28 9:54AM EDT | 2026-12-18 | 2.65 | 0.00 | 4.90 | -0.95 | -26.39% | 1 | 0 | 45.75% |
© 2024 Yahoo. All rights reserved.