UK markets open in 6 hours 56 minutes
NIKKEI 225
40,580.76 0.00 (0.00%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,219.20 -1,444.79 (-2.97%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:2400.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C02400000 | 2024-06-25 2:57PM EDT | 2024-07-19 | 3,072.50 | 3,136.40 | 3,139.40 | 0.00 | - | - | 0 | 143.41% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2024-08-16 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920C02400000 | 2024-07-01 1:41PM EDT | 2024-09-20 | 3,091.50 | 3,150.20 | 3,153.70 | 0.00 | - | 20 | 0 | 92.14% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 2,755.13 | 2,900.70 | 2,924.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2025-01-17 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C02400000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,852.39 | 2,863.40 | 2,890.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2025-12-19 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C02400000 | 2024-04-01 12:05PM EDT | 2026-12-18 | 3,006.73 | 2,813.70 | 2,893.70 | 0.00 | - | 1 | 33 | 0.00% |
| SPX281215C02400000 | 2024-07-01 2:55PM EDT | 2028-12-15 | 3,327.60 | 3,340.30 | 3,420.30 | 0.00 | - | 1 | 0 | 42.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P02400000 | 2024-06-14 1:23AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 307.81% |
| SPXW240712P02400000 | 2024-06-13 3:00PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 145.31% |
| SPXW240716P02400000 | 2024-06-13 10:25AM EDT | 2024-07-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 121.09% |
| SPXW240719P02400000 | 2024-06-28 3:23PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 114.06% |
| SPXW240726P02400000 | 2024-06-06 2:47PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240731P02400000 | 2024-06-05 3:26PM EDT | 2024-07-31 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 88.67% |
| SPXW240816P02400000 | 2024-07-01 1:51PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240830P02400000 | 2024-07-03 11:41AM EDT | 2024-08-30 | 0.11 | 0.00 | 0.00 | -0.09 | -45.00% | 60 | 0 | 25.00% |
| SPX240920P02400000 | 2024-07-03 11:21AM EDT | 2024-09-20 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 58.64% |
| SPXW240930P02400000 | 2024-06-28 10:27AM EDT | 2024-09-30 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 0 | 56.30% |
| SPXW241018P02400000 | 2024-06-05 1:36PM EDT | 2024-10-18 | 1.10 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 53.35% |
| SPXW241031P02400000 | 2024-06-26 3:49PM EDT | 2024-10-31 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 50.94% |
| SPX241115P02400000 | 2024-07-03 12:36PM EDT | 2024-11-15 | 0.90 | 0.85 | 1.05 | -0.34 | -27.42% | 5 | 0 | 50.30% |
| SPXW241129P02400000 | 2024-07-03 1:01PM EDT | 2024-11-29 | 1.15 | 1.05 | 1.25 | -0.65 | -36.11% | 4 | 0 | 48.73% |
| SPX241220P02400000 | 2024-07-01 10:48AM EDT | 2024-12-20 | 2.00 | 1.65 | 1.90 | 0.00 | - | 1 | 0 | 47.70% |
| SPXW241231P02400000 | 2024-07-01 11:07AM EDT | 2024-12-31 | 2.25 | 1.80 | 2.05 | 0.00 | - | 37 | 0 | 46.62% |
| SPX250117P02400000 | 2024-07-03 10:34AM EDT | 2025-01-17 | 2.50 | 2.30 | 2.60 | -0.15 | -5.66% | 50 | 0 | 45.80% |
| SPX250221P02400000 | 2024-07-02 2:29PM EDT | 2025-02-21 | 3.50 | 3.20 | 3.60 | 0.00 | - | 2 | 0 | 43.89% |
| SPX250321P02400000 | 2024-07-02 2:44PM EDT | 2025-03-21 | 4.40 | 4.00 | 4.40 | 0.00 | - | 34 | 0 | 42.52% |
| SPXW250331P02400000 | 2024-07-02 2:39PM EDT | 2025-03-31 | 4.60 | 4.30 | 4.50 | 0.00 | - | 19 | 0 | 41.85% |
| SPX250417P02400000 | 2024-06-28 3:23PM EDT | 2025-04-17 | 5.50 | 4.60 | 5.10 | 0.00 | - | 3 | 0 | 41.26% |
| SPX250516P02400000 | 2024-07-02 12:55PM EDT | 2025-05-16 | 5.84 | 5.50 | 6.20 | 0.00 | - | 2 | 0 | 40.37% |
| SPX250620P02400000 | 2024-06-28 12:07PM EDT | 2025-06-20 | 7.23 | 6.30 | 6.90 | 0.00 | - | 4 | 0 | 38.88% |
| SPXW250630P02400000 | 2024-07-02 9:33AM EDT | 2025-06-30 | 7.17 | 5.90 | 7.70 | 0.00 | - | 4 | 0 | 38.93% |
| SPX250718P02400000 | 2024-06-20 12:26PM EDT | 2025-07-18 | 8.96 | 7.10 | 7.50 | 0.00 | - | - | 0 | 37.86% |
| SPX250919P02400000 | 2024-06-24 1:08PM EDT | 2025-09-19 | 10.60 | 8.00 | 10.10 | 0.00 | - | 5 | 0 | 36.62% |
| SPX251219P02400000 | 2024-07-02 11:38AM EDT | 2025-12-19 | 11.40 | 11.00 | 11.60 | 0.00 | - | 1 | 0 | 34.07% |
| SPX261218P02400000 | 2024-07-02 2:20PM EDT | 2026-12-18 | 19.46 | 18.50 | 20.70 | 0.00 | - | 30 | 0 | 28.91% |
| SPX271217P02400000 | 2024-06-07 9:48AM EDT | 2027-12-17 | 29.40 | 28.10 | 30.90 | 0.00 | - | 5 | 0 | 26.27% |
| SPX281215P02400000 | 2024-07-01 2:55PM EDT | 2028-12-15 | 41.30 | 37.90 | 44.30 | 0.00 | - | 1 | 0 | 24.90% |
| SPX291221P02400000 | 2024-07-03 10:28AM EDT | 2029-12-21 | 49.90 | 42.70 | 54.40 | -3.90 | -7.25% | 5 | 0 | 23.51% |
© 2024 Yahoo. All rights reserved.