S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:2200.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02200000 | 2024-06-21 2:29PM EDT | 2024-07-19 | 3,276.78 | 3,273.80 | 3,281.10 | 0.00 | - | 1 | 1 | 202.49% |
| SPX240920C02200000 | 2024-01-09 11:24AM EDT | 2024-09-20 | 2,585.10 | 2,821.50 | 2,842.30 | 0.00 | - | - | 48 | 0.00% |
| SPXW240930C02200000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 2,946.83 | 3,096.70 | 3,122.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241018C02200000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 2,862.13 | 3,126.40 | 3,144.20 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C02200000 | 2024-06-17 2:07PM EDT | 2024-12-20 | 3,323.76 | 3,298.80 | 3,315.70 | 0.00 | - | 1 | 114 | 83.16% |
| SPX250221C02200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,069.77 | 3,024.60 | 3,046.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219C02200000 | 2024-06-12 1:37PM EDT | 2025-12-19 | 3,330.76 | 3,352.20 | 3,386.00 | 0.00 | - | 10 | 83 | 57.97% |
| SPX261218C02200000 | 2022-05-09 1:37PM EDT | 2026-12-18 | 1,950.00 | 1,949.60 | 2,249.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 3,053.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C02200000 | 2024-06-13 9:40AM EDT | 2028-12-15 | 3,433.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P02200000 | 2024-06-03 3:11PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 334.38% |
| SPXW240705P02200000 | 2024-06-07 10:12AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 60 | 201.95% |
| SPXW240708P02200000 | 2024-05-31 10:06AM EDT | 2024-07-08 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 164.84% |
| SPXW240712P02200000 | 2024-06-06 10:50AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 143 | 137.11% |
| SPXW240719P02200000 | 2024-06-24 9:54AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 453 | 110.55% |
| SPXW240726P02200000 | 2024-05-24 2:09PM EDT | 2024-07-26 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 97.85% |
| SPXW240731P02200000 | 2024-06-14 2:56PM EDT | 2024-07-31 | 0.06 | 0.00 | 0.15 | 0.00 | - | 30 | 392 | 89.84% |
| SPXW240809P02200000 | 2024-06-17 12:17PM EDT | 2024-08-09 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 3 | 81.05% |
| SPX240816P02200000 | 2024-06-21 10:48AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 6,110 | 74.90% |
| SPXW240830P02200000 | 2024-06-27 10:46AM EDT | 2024-08-30 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 266 | 67.97% |
| SPXW240920P02200000 | 2024-06-28 10:51AM EDT | 2024-09-20 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 180 | 61.13% |
| SPXW240930P02200000 | 2024-06-27 1:03PM EDT | 2024-09-30 | 0.35 | 0.25 | 0.45 | 0.00 | - | 5 | 32 | 59.38% |
| SPX241018P02200000 | 2024-06-27 10:56AM EDT | 2024-10-18 | 0.55 | 0.40 | 0.65 | 0.00 | - | 2 | 13,947 | 56.32% |
| SPXW241031P02200000 | 2024-06-26 11:59AM EDT | 2024-10-31 | 0.57 | 0.50 | 0.75 | -0.08 | -12.31% | 10 | 125 | 54.14% |
| SPX241115P02200000 | 2024-06-18 12:15PM EDT | 2024-11-15 | 0.97 | 0.70 | 1.00 | 0.00 | - | 767 | 10,855 | 52.64% |
| SPXW241129P02200000 | 2024-06-07 3:59PM EDT | 2024-11-29 | 1.30 | 0.90 | 1.25 | 0.00 | - | 2 | 4 | 51.34% |
| SPX241220P02200000 | 2024-06-27 10:38AM EDT | 2024-12-20 | 1.50 | 1.40 | 1.70 | 0.00 | - | 5 | 14,586 | 50.48% |
| SPXW241231P02200000 | 2024-06-14 10:11AM EDT | 2024-12-31 | 1.92 | 1.55 | 1.90 | 0.00 | - | 1 | 2,060 | 49.55% |
| SPX250117P02200000 | 2024-06-26 1:30PM EDT | 2025-01-17 | 2.20 | 2.00 | 2.40 | 0.00 | - | 10 | 9,428 | 48.68% |
| SPX250221P02200000 | 2024-06-28 3:33PM EDT | 2025-02-21 | 2.97 | 2.85 | 3.30 | -0.36 | -10.81% | 3 | 3,958 | 46.65% |
| SPX250321P02200000 | 2024-06-28 1:29PM EDT | 2025-03-21 | 3.70 | 3.50 | 4.00 | -0.10 | -2.63% | 102 | 2,143 | 45.17% |
| SPXW250331P02200000 | 2024-06-28 2:14PM EDT | 2025-03-31 | 3.90 | 3.60 | 4.20 | 0.00 | - | 109 | 5 | 44.61% |
| SPX250417P02200000 | 2024-06-12 3:32PM EDT | 2025-04-17 | 4.30 | 4.00 | 4.80 | 0.00 | - | 2 | 51 | 44.03% |
| SPX250516P02200000 | 2024-06-28 2:56PM EDT | 2025-05-16 | 5.05 | 4.80 | 5.50 | +0.05 | +1.00% | 357 | 37 | 42.75% |
| SPX250620P02200000 | 2024-06-28 2:13PM EDT | 2025-06-20 | 5.78 | 5.60 | 6.30 | -1.02 | -15.00% | 48 | 2,071 | 41.34% |
| SPX250718P02200000 | 2024-06-20 12:28PM EDT | 2025-07-18 | 7.00 | 5.40 | 7.50 | 0.00 | - | - | 2 | 40.78% |
| SPX251219P02200000 | 2024-06-12 11:25AM EDT | 2025-12-19 | 9.60 | 9.10 | 10.60 | 0.00 | - | 3 | 2,420 | 36.24% |
| SPX261218P02200000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 22.90 | 17.50 | 20.00 | 0.00 | - | 1 | 565 | 31.02% |
| SPX271217P02200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 6.25% |
| SPX281215P02200000 | 2024-06-13 9:40AM EDT | 2028-12-15 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SPX291221P02200000 | 2024-06-18 3:52PM EDT | 2029-12-21 | 42.77 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
© 2024 Yahoo. All rights reserved.