S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:1400.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240709C01400000 | 2024-06-06 8:15AM EDT | 2024-07-09 | 3,961.60 | 4,067.90 | 4,077.50 | 0.00 | - | 1 | 0 | 378.67% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 3,647.20 | 3,898.40 | 3,917.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C01400000 | 2024-06-21 2:22PM EDT | 2024-07-31 | 4,074.00 | 4,073.80 | 4,078.00 | 0.00 | - | 1,550 | 1,555 | 226.66% |
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 3,685.47 | 3,900.30 | 3,922.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 2024-09-20 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C01400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 3,731.63 | 3,881.30 | 3,905.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 2024-12-20 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 0.00% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 2025-12-19 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C01400000 | 2022-05-16 12:10AM EDT | 2026-12-18 | 2,647.80 | 2,232.70 | 2,555.40 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 2027-12-17 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712P01400000 | 2024-05-13 9:32AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,000 | 201.17% |
| SPXW240719P01400000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 401 | 159.77% |
| SPXW240731P01400000 | 2024-06-21 2:22PM EDT | 2024-07-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,550 | 1,612 | 127.54% |
| SPXW240816P01400000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240830P01400000 | 2024-06-17 10:00AM EDT | 2024-08-30 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 94.92% |
| SPX240920P01400000 | 2024-06-18 12:05PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10,179 | 82.13% |
| SPXW240930P01400000 | 2024-05-10 10:33AM EDT | 2024-09-30 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 142 | 81.59% |
| SPXW241018P01400000 | 2024-06-17 9:49AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 20 | 73.73% |
| SPXW241031P01400000 | 2024-06-26 11:59AM EDT | 2024-10-31 | 0.12 | 0.00 | 0.25 | -0.03 | -20.00% | 10 | 110 | 69.82% |
| SPX241115P01400000 | 2024-05-15 11:58AM EDT | 2024-11-15 | 0.30 | 0.10 | 0.40 | 0.00 | - | 32 | 440 | 69.53% |
| SPXW241129P01400000 | 2024-06-13 11:08AM EDT | 2024-11-29 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 66.31% |
| SPX241220P01400000 | 2024-06-25 1:57PM EDT | 2024-12-20 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 3,945 | 64.97% |
| SPXW241231P01400000 | 2024-06-21 9:45AM EDT | 2024-12-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 25.00% |
| SPX250117P01400000 | 2024-06-17 1:04PM EDT | 2025-01-17 | 0.69 | 0.45 | 0.80 | 0.00 | - | 3,000 | 4,395 | 62.40% |
| SPX250221P01400000 | 2024-06-27 3:26AM EDT | 2025-02-21 | 0.85 | 0.65 | 1.00 | 0.00 | - | 90 | 744 | 59.12% |
| SPX250321P01400000 | 2024-06-27 3:27AM EDT | 2025-03-21 | 1.10 | 0.90 | 1.30 | 0.00 | - | 20 | 1,987 | 57.50% |
| SPXW250331P01400000 | 2024-05-30 1:24PM EDT | 2025-03-31 | 1.45 | 0.90 | 1.35 | 0.00 | - | 1 | 15 | 56.57% |
| SPX250417P01400000 | 2024-06-27 2:24PM EDT | 2025-04-17 | 1.30 | 1.05 | 1.60 | 0.00 | - | 3 | 50 | 55.80% |
| SPX250516P01400000 | 2024-06-28 1:49PM EDT | 2025-05-16 | 1.62 | 1.40 | 1.95 | +0.02 | +1.25% | 732 | 136 | 54.53% |
| SPX250620P01400000 | 2024-06-28 12:33PM EDT | 2025-06-20 | 2.05 | 1.75 | 2.25 | -0.10 | -4.65% | 20 | 883 | 52.77% |
| SPX250718P01400000 | 2024-06-28 3:33PM EDT | 2025-07-18 | 2.20 | 1.75 | 2.25 | -0.20 | -8.33% | 6 | 4 | 50.82% |
| SPX250919P01400000 | 2024-06-28 3:31PM EDT | 2025-09-19 | 2.80 | 2.35 | 2.85 | -0.18 | -6.04% | 9 | 16 | 49.00% |
| SPX251219P01400000 | 2024-06-21 10:41AM EDT | 2025-12-19 | 3.90 | 2.90 | 3.70 | 0.00 | - | 4 | 440 | 46.06% |
| SPX261218P01400000 | 2024-06-06 12:10PM EDT | 2026-12-18 | 5.60 | 0.00 | 0.00 | -0.37 | -6.20% | 1 | 217 | 12.50% |
| SPX271217P01400000 | 2024-06-04 10:05AM EDT | 2027-12-17 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
© 2024 Yahoo. All rights reserved.