S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:1600.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C01600000 | 2024-06-21 9:33AM EDT | 2024-07-19 | 3,870.40 | 3,871.90 | 3,879.10 | 0.00 | - | 1 | 1 | 256.34% |
| SPXW240731C01600000 | 2024-06-27 10:21AM EDT | 2024-07-31 | 3,890.66 | 3,874.30 | 3,879.40 | 0.00 | - | 1 | 6 | 207.33% |
| SPX240920C01600000 | 2024-06-18 10:36AM EDT | 2024-09-20 | 3,894.74 | 3,877.80 | 3,885.70 | 0.00 | - | 3 | 3 | 135.75% |
| SPX241018C01600000 | 2024-06-07 9:41AM EDT | 2024-10-18 | 3,751.91 | 3,876.00 | 3,895.00 | 0.00 | - | 1 | 1 | 120.96% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 2024-12-20 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 2025-02-21 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219C01600000 | 2024-05-30 12:04PM EDT | 2025-12-19 | 3,704.97 | 3,904.20 | 3,938.00 | 0.00 | - | 18 | 18 | 65.83% |
| SPX271217C01600000 | 2023-08-23 1:11PM EDT | 2027-12-17 | 2,918.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 3,671.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712P01600000 | 2024-05-15 1:51PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 176.95% |
| SPX240719P01600000 | 2024-06-06 1:29PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,877 | 144.53% |
| SPXW240731P01600000 | 2024-05-30 12:57PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 115.23% |
| SPX240816P01600000 | 2024-06-12 9:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 2,624 | 97.27% |
| SPXW240830P01600000 | 2024-06-28 1:55PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 10 | 33 | 50.00% |
| SPXW240920P01600000 | 2024-06-28 1:55PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 10 | 915 | 75.78% |
| SPXW240930P01600000 | 2024-06-24 1:40PM EDT | 2024-09-30 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 67 | 73.78% |
| SPX241018P01600000 | 2024-06-18 11:00AM EDT | 2024-10-18 | 0.17 | 0.05 | 0.30 | 0.00 | - | 78 | 28,437 | 68.36% |
| SPXW241031P01600000 | 2024-05-14 2:54PM EDT | 2024-10-31 | 0.40 | 0.15 | 0.30 | 0.00 | - | - | 1 | 66.02% |
| SPX241115P01600000 | 2024-06-27 12:22PM EDT | 2024-11-15 | 0.29 | 0.25 | 0.45 | 0.00 | - | 80 | 13,360 | 64.62% |
| SPXW241129P01600000 | 2024-06-05 3:42PM EDT | 2024-11-29 | 0.50 | 0.20 | 0.50 | 0.00 | - | - | 2 | 61.62% |
| SPX241220P01600000 | 2024-06-28 1:09PM EDT | 2024-12-20 | 0.50 | 0.40 | 0.70 | -0.10 | -16.67% | 8 | 7,529 | 60.11% |
| SPXW241231P01600000 | 2024-06-14 12:48PM EDT | 2024-12-31 | 0.70 | 0.50 | 0.80 | 0.00 | - | 2 | 128 | 59.18% |
| SPX250117P01600000 | 2024-06-14 12:48PM EDT | 2025-01-17 | 0.87 | 0.70 | 1.05 | 0.00 | - | 2 | 1,449 | 58.24% |
| SPX250221P01600000 | 2024-06-28 10:36AM EDT | 2025-02-21 | 1.15 | 1.00 | 1.40 | -0.07 | -5.74% | 1 | 11,025 | 55.46% |
| SPX250321P01600000 | 2024-06-28 10:13AM EDT | 2025-03-21 | 1.45 | 1.40 | 1.75 | -0.12 | -7.64% | 1 | 4,323 | 53.94% |
| SPXW250331P01600000 | 2024-06-27 3:59PM EDT | 2025-03-31 | 1.60 | 1.40 | 1.85 | 0.00 | - | 93 | 9,008 | 53.13% |
| SPX250417P01600000 | 2024-06-20 12:30PM EDT | 2025-04-17 | 2.10 | 1.60 | 2.25 | 0.00 | - | 5 | 87 | 52.50% |
| SPX250516P01600000 | 2024-06-28 4:04PM EDT | 2025-05-16 | 2.27 | 2.00 | 2.60 | +0.02 | +0.89% | 1,414 | 103 | 51.06% |
| SPX250620P01600000 | 2024-06-28 2:13PM EDT | 2025-06-20 | 2.61 | 2.45 | 3.00 | -0.01 | -0.38% | 144 | 234 | 49.98% |
| SPX250919P01600000 | 2024-06-28 12:10PM EDT | 2025-09-19 | 3.70 | 3.30 | 3.80 | -0.59 | -13.75% | 5 | 1 | 45.88% |
| SPX251219P01600000 | 2024-06-20 12:17PM EDT | 2025-12-19 | 5.05 | 4.10 | 5.60 | 0.00 | - | 1 | 794 | 43.91% |
| SPX261218P01600000 | 2024-04-11 1:57PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| SPX271217P01600000 | 2024-06-17 2:24PM EDT | 2027-12-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SPX291221P01600000 | 2024-06-18 3:49PM EDT | 2029-12-21 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 6.25% |
© 2024 Yahoo. All rights reserved.