S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:1200.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C01200000 | 2024-06-28 11:12AM EDT | 2024-07-19 | 4,300.06 | 4,269.30 | 4,278.10 | +399.06 | +10.23% | 1 | 3 | 307.84% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01200000 | 2024-06-27 10:41AM EDT | 2024-09-20 | 4,291.83 | 4,272.60 | 4,280.40 | 0.00 | - | 1 | 61 | 158.62% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3,923.43 | 4,077.50 | 4,101.70 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 2025-01-17 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250321C01200000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 4,089.68 | 4,292.60 | 4,308.40 | 0.00 | - | 1 | 4 | 105.05% |
| SPXW250331C01200000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 4,086.94 | 4,284.40 | 4,304.80 | 0.00 | - | 1 | 2 | 99.93% |
| SPX250620C01200000 | 2024-06-17 11:35AM EDT | 2025-06-20 | 4,254.36 | 4,269.60 | 4,303.10 | 0.00 | - | - | 0 | 83.43% |
| SPX261218C01200000 | 2024-03-06 10:49AM EDT | 2026-12-18 | 3,898.36 | 3,959.30 | 4,020.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 2027-12-17 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P01200000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 182.42% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 119.53% |
| SPX240920P01200000 | 2024-06-13 12:51PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.15 | 0.00 | - | 289 | 9,415 | 91.21% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 2024-09-30 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 157 | 88.09% |
| SPXW241018P01200000 | 2024-06-20 1:26PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 80.66% |
| SPX241115P01200000 | 2024-06-20 12:22PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.25 | 0.00 | - | 5 | 5,260 | 73.34% |
| SPX241220P01200000 | 2024-06-28 1:09PM EDT | 2024-12-20 | 0.25 | 0.10 | 0.35 | -0.01 | -3.85% | 11 | 9,652 | 68.56% |
| SPXW241231P01200000 | 2024-06-05 9:30AM EDT | 2024-12-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| SPX250117P01200000 | 2024-06-17 3:04PM EDT | 2025-01-17 | 0.49 | 0.30 | 0.60 | 0.00 | - | 5 | 6,781 | 67.36% |
| SPX250221P01200000 | 2024-06-26 11:11AM EDT | 2025-02-21 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1,000 | 1,050 | 63.55% |
| SPX250321P01200000 | 2024-06-27 3:43AM EDT | 2025-03-21 | 0.75 | 0.55 | 0.90 | 0.00 | - | 40 | 1,625 | 61.38% |
| SPXW250331P01200000 | 2024-06-19 9:55AM EDT | 2025-03-31 | 0.80 | 0.55 | 1.00 | 0.00 | - | 20 | 67 | 60.63% |
| SPX250417P01200000 | 2024-05-22 9:44AM EDT | 2025-04-17 | 1.10 | 0.80 | 1.35 | 0.00 | - | 1 | 49 | 60.71% |
| SPX250516P01200000 | 2024-06-28 2:51PM EDT | 2025-05-16 | 1.13 | 0.85 | 1.35 | -0.17 | -13.08% | 180 | 68 | 58.03% |
| SPX250620P01200000 | 2024-06-21 9:39AM EDT | 2025-06-20 | 1.50 | 1.15 | 1.60 | 0.00 | - | 2 | 154 | 56.35% |
| SPX250718P01200000 | 2024-06-28 12:41PM EDT | 2025-07-18 | 1.50 | 1.10 | 1.55 | -0.21 | -12.28% | 2 | 5 | 54.07% |
| SPX250919P01200000 | 2024-06-28 3:30PM EDT | 2025-09-19 | 1.95 | 1.55 | 2.05 | -0.05 | -2.50% | 5 | 131 | 51.73% |
| SPX251219P01200000 | 2024-06-13 10:55AM EDT | 2025-12-19 | 2.55 | 1.90 | 3.10 | 0.00 | - | 11 | 726 | 50.09% |
| SPX261218P01200000 | 2024-06-27 2:23PM EDT | 2026-12-18 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| SPX271217P01200000 | 2024-05-31 3:57PM EDT | 2027-12-17 | 6.00 | 0.10 | 19.20 | 0.00 | - | 1 | 314 | 42.09% |
| SPX281215P01200000 | 2024-06-20 3:37PM EDT | 2028-12-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| SPX291221P01200000 | 2024-06-17 1:08PM EDT | 2029-12-21 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
© 2024 Yahoo. All rights reserved.