S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:2800.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240816C02800000 | 2024-06-25 1:10PM EDT | 2024-08-16 | 2,669.80 | 2,684.30 | 2,690.60 | 0.00 | - | 1 | 3 | 107.76% |
| SPX240920C02800000 | 2024-02-22 4:56PM EDT | 2024-09-20 | 2,347.00 | 2,474.70 | 2,492.80 | 0.00 | - | 3 | 4 | 0.00% |
| SPXW240930C02800000 | 2023-10-10 10:29AM EDT | 2024-09-30 | 1,680.80 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SPX241220C02800000 | 2024-06-12 10:00AM EDT | 2024-12-20 | 2,690.00 | 2,716.70 | 2,733.50 | 0.00 | - | 50 | 735 | 68.45% |
| SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,493.04 | 2,677.10 | 2,693.00 | 0.00 | - | 25 | 50 | 53.87% |
| SPX250117C02800000 | 2024-06-13 4:03PM EDT | 2025-01-17 | 2,700.46 | 2,721.20 | 2,754.60 | 0.00 | - | 1 | 5 | 66.47% |
| SPX250221C02800000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,503.84 | 2,454.40 | 2,475.60 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02800000 | 2024-04-02 10:51AM EDT | 2025-03-21 | 2,493.57 | 2,307.80 | 2,322.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02800000 | 2024-06-27 10:49AM EDT | 2025-06-20 | 2,790.00 | 2,760.20 | 2,793.90 | 0.00 | - | 1 | 7 | 55.99% |
| SPX251219C02800000 | 2023-12-28 12:01PM EDT | 2025-12-19 | 2,170.64 | 2,168.00 | 2,320.60 | 0.00 | - | 40 | 127 | 0.00% |
| SPX261218C02800000 | 2023-12-27 1:06PM EDT | 2026-12-18 | 2,205.43 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SPX271217C02800000 | 2023-05-25 3:36PM EDT | 2027-12-17 | 1,840.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P02800000 | 2024-06-10 10:38AM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 248.44% |
| SPXW240702P02800000 | 2024-06-11 10:36AM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 212.50% |
| SPXW240703P02800000 | 2024-06-10 3:45PM EDT | 2024-07-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 10 | 183.98% |
| SPXW240705P02800000 | 2024-06-21 4:09PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 625 | 150.39% |
| SPXW240708P02800000 | 2024-06-18 2:25PM EDT | 2024-07-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 122.66% |
| SPXW240709P02800000 | 2024-06-13 10:28AM EDT | 2024-07-09 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 116.41% |
| SPXW240710P02800000 | 2024-05-29 9:41AM EDT | 2024-07-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SPXW240711P02800000 | 2024-06-21 12:31PM EDT | 2024-07-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 106.25% |
| SPXW240712P02800000 | 2024-06-26 3:24PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 131 | 101.95% |
| SPXW240715P02800000 | 2024-06-25 11:03AM EDT | 2024-07-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 91.99% |
| SPXW240716P02800000 | 2024-06-13 12:05PM EDT | 2024-07-16 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 89.26% |
| SPXW240717P02800000 | 2024-06-27 4:04PM EDT | 2024-07-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 86.72% |
| SPXW240718P02800000 | 2024-06-28 4:05PM EDT | 2024-07-18 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 1 | 2 | 86.91% |
| SPX240719P02800000 | 2024-06-28 4:35AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3,149 | 84.67% |
| SPXW240722P02800000 | 2024-06-20 2:51PM EDT | 2024-07-22 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 78.91% |
| SPXW240723P02800000 | 2024-06-21 10:19AM EDT | 2024-07-23 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 78.91% |
| SPXW240726P02800000 | 2024-06-27 10:50AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 74.41% |
| SPXW240731P02800000 | 2024-06-28 1:05PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.25 | -0.02 | -16.67% | 2 | 375 | 69.53% |
| SPXW240802P02800000 | 2024-06-28 3:44PM EDT | 2024-08-02 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 4 | 2 | 67.43% |
| SPX240816P02800000 | 2024-06-21 11:13AM EDT | 2024-08-16 | 0.37 | 0.10 | 0.35 | 0.00 | - | 4 | 5,479 | 59.42% |
| SPXW240830P02800000 | 2024-06-28 2:55PM EDT | 2024-08-30 | 0.45 | 0.25 | 0.50 | +0.04 | +9.76% | 12 | 458 | 54.61% |
| SPXW240920P02800000 | 2024-06-20 10:36AM EDT | 2024-09-20 | 0.90 | 0.60 | 0.80 | 0.00 | - | 4 | 240 | 50.64% |
| SPXW240930P02800000 | 2024-06-20 12:36PM EDT | 2024-09-30 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 5,490 | 25.00% |
| SPX241018P02800000 | 2024-06-21 1:19PM EDT | 2024-10-18 | 1.65 | 1.15 | 1.40 | 0.00 | - | 5 | 637 | 46.38% |
| SPXW241031P02800000 | 2024-06-06 10:50AM EDT | 2024-10-31 | 1.50 | 1.40 | 1.70 | -0.70 | -31.82% | 15 | 59 | 44.81% |
| SPX241115P02800000 | 2024-06-27 10:39AM EDT | 2024-11-15 | 2.10 | 2.00 | 2.30 | 0.00 | - | 3 | 4,546 | 43.81% |
| SPXW241129P02800000 | 2024-06-21 2:46PM EDT | 2024-11-29 | 3.30 | 2.40 | 2.80 | 0.00 | - | 10 | 29 | 42.74% |
| SPX241220P02800000 | 2024-06-28 3:20PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.80 | -0.28 | -7.61% | 15 | 18,079 | 41.63% |
| SPXW241231P02800000 | 2024-06-28 3:30PM EDT | 2024-12-31 | 3.80 | 3.70 | 4.10 | -1.10 | -22.45% | 28 | 153 | 40.77% |
| SPX250117P02800000 | 2024-06-27 2:00PM EDT | 2025-01-17 | 4.70 | 4.40 | 5.00 | 0.00 | - | 2 | 656 | 40.05% |
| SPX250221P02800000 | 2024-06-25 11:49PM EDT | 2025-02-21 | 6.50 | 6.00 | 6.60 | 0.00 | - | 1 | 4,996 | 38.42% |
| SPX250321P02800000 | 2024-06-28 2:52PM EDT | 2025-03-21 | 7.40 | 7.30 | 7.80 | -0.40 | -5.13% | 2 | 3,485 | 37.22% |
| SPXW250331P02800000 | 2024-06-18 12:52PM EDT | 2025-03-31 | 8.34 | 7.50 | 8.30 | 0.00 | - | 8 | 52 | 36.87% |
| SPX250417P02800000 | 2024-06-28 3:47PM EDT | 2025-04-17 | 8.57 | 8.20 | 9.10 | -0.33 | -3.71% | 1 | 10 | 36.28% |
| SPX250516P02800000 | 2024-06-28 1:11PM EDT | 2025-05-16 | 9.40 | 9.40 | 10.30 | -1.60 | -14.55% | 28 | 0 | 35.27% |
| SPX250620P02800000 | 2024-06-21 11:11AM EDT | 2025-06-20 | 12.67 | 10.70 | 11.60 | 0.00 | - | 2 | 8,461 | 34.12% |
| SPX251219P02800000 | 2024-06-25 12:28PM EDT | 2025-12-19 | 18.80 | 17.20 | 18.80 | 0.00 | - | 500 | 5,358 | 30.11% |
| SPX261218P02800000 | 2024-06-25 11:56AM EDT | 2026-12-18 | 31.64 | 0.00 | 0.00 | 0.00 | - | 6 | 2,784 | 6.25% |
| SPX271217P02800000 | 2024-03-22 3:59PM EDT | 2027-12-17 | 65.50 | 28.90 | 78.00 | 0.00 | - | 1 | 236 | 26.63% |
| SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2028-12-15 | 82.80 | 64.50 | 74.00 | 0.00 | - | 1 | 267 | 23.15% |
| SPX291221P02800000 | 2024-06-14 11:41AM EDT | 2029-12-21 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
© 2024 Yahoo. All rights reserved.