S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3500.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 2024-07-05 | 1,787.95 | 1,972.40 | 1,977.00 | 0.00 | - | 2 | 2 | 176.02% |
| SPXW240712C03500000 | 2024-06-04 11:08AM EDT | 2024-07-12 | 1,784.61 | 1,975.50 | 1,980.40 | 0.00 | - | 1 | 0 | 129.22% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 1,848.67 | 1,941.60 | 1,951.00 | 0.00 | - | 1 | 523 | 0.00% |
| SPXW240816C03500000 | 2024-05-22 12:22PM EDT | 2024-08-16 | 1,857.40 | 1,985.30 | 2,004.00 | 0.00 | - | - | 2 | 79.15% |
| SPX240920C03500000 | 2024-06-21 9:46AM EDT | 2024-09-20 | 1,999.15 | 2,004.20 | 2,012.00 | 0.00 | - | 4 | 14 | 65.27% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 2024-09-30 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 2024-10-18 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 2024-11-15 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03500000 | 2024-06-21 10:53AM EDT | 2024-12-20 | 2,049.39 | 2,041.30 | 2,055.10 | 0.00 | - | 3 | 4,013 | 53.13% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 2024-12-31 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250117C03500000 | 2024-06-24 4:08PM EDT | 2025-01-17 | 2,048.08 | 2,051.50 | 2,076.20 | 0.00 | - | 8 | 20 | 51.78% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03500000 | 2024-06-25 12:37PM EDT | 2025-03-21 | 2,075.59 | 2,071.40 | 2,105.60 | 0.00 | - | 2 | 7 | 50.42% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 2025-06-20 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 2025-12-19 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 78.16% |
| SPX261218C03500000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 2,153.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 2027-12-17 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 2028-12-15 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P03500000 | 2024-06-26 10:23AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 971 | 94.53% |
| SPXW240712P03500000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.15 | 0.00 | - | 205 | 205 | 68.85% |
| SPX240719P03500000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7,487 | 57.42% |
| SPXW240726P03500000 | 2024-06-21 2:44PM EDT | 2024-07-26 | 0.62 | 0.10 | 0.35 | 0.00 | - | 133 | 133 | 53.10% |
| SPXW240731P03500000 | 2024-06-28 3:51PM EDT | 2024-07-31 | 0.35 | 0.20 | 0.45 | -0.05 | -12.50% | 13 | 2,319 | 50.51% |
| SPXW240816P03500000 | 2024-06-27 3:20PM EDT | 2024-08-16 | 0.65 | 0.55 | 0.80 | 0.00 | - | 50 | 1,637 | 45.19% |
| SPXW240830P03500000 | 2024-06-28 3:54PM EDT | 2024-08-30 | 1.05 | 1.00 | 1.25 | -0.11 | -9.48% | 32 | 1,054 | 41.79% |
| SPXW240920P03500000 | 2024-06-28 12:42PM EDT | 2024-09-20 | 2.00 | 1.90 | 2.20 | -0.15 | -6.98% | 179 | 206 | 38.64% |
| SPXW240930P03500000 | 2024-06-28 12:42PM EDT | 2024-09-30 | 2.36 | 2.25 | 2.55 | -0.03 | -1.26% | 91 | 2,334 | 37.20% |
| SPXW241018P03500000 | 2024-06-28 3:39PM EDT | 2024-10-18 | 3.38 | 3.20 | 3.60 | -1.22 | -26.52% | 3 | 74 | 35.63% |
| SPXW241031P03500000 | 2024-06-28 3:39PM EDT | 2024-10-31 | 4.01 | 3.90 | 4.30 | -0.08 | -1.96% | 96 | 371 | 34.55% |
| SPX241115P03500000 | 2024-06-28 3:38PM EDT | 2024-11-15 | 5.25 | 5.10 | 5.60 | -0.02 | -0.38% | 62 | 5,938 | 33.89% |
| SPXW241129P03500000 | 2024-06-28 12:08PM EDT | 2024-11-29 | 5.90 | 5.90 | 6.50 | -0.35 | -5.60% | 51 | 404 | 33.03% |
| SPX241220P03500000 | 2024-06-28 3:42PM EDT | 2024-12-20 | 7.87 | 7.70 | 8.20 | -0.20 | -2.48% | 4 | 22,472 | 32.11% |
| SPXW241231P03500000 | 2024-06-27 3:53PM EDT | 2024-12-31 | 8.68 | 8.20 | 8.80 | 0.00 | - | 2 | 1,584 | 31.50% |
| SPX250117P03500000 | 2024-06-24 4:08PM EDT | 2025-01-17 | 11.55 | 9.70 | 10.30 | 0.00 | - | 8 | 4,515 | 30.93% |
| SPX250221P03500000 | 2024-06-27 11:01AM EDT | 2025-02-21 | 13.25 | 12.50 | 13.30 | 0.00 | - | 3 | 1,274 | 29.84% |
| SPX250321P03500000 | 2024-06-27 2:44PM EDT | 2025-03-21 | 15.50 | 14.90 | 15.70 | 0.00 | - | 152 | 8,522 | 29.07% |
| SPXW250331P03500000 | 2024-06-28 11:44AM EDT | 2025-03-31 | 15.60 | 15.60 | 16.60 | -0.80 | -4.88% | 24 | 140 | 28.84% |
| SPX250417P03500000 | 2024-06-28 10:57AM EDT | 2025-04-17 | 17.00 | 16.80 | 18.00 | -2.20 | -11.46% | 1 | 455 | 28.41% |
| SPX250516P03500000 | 2024-06-21 12:53PM EDT | 2025-05-16 | 21.48 | 18.90 | 20.10 | 0.00 | - | 28 | 35 | 27.68% |
| SPX250620P03500000 | 2024-06-28 3:28PM EDT | 2025-06-20 | 21.98 | 21.50 | 22.60 | -2.37 | -9.73% | 1,500 | 9,665 | 26.90% |
| SPX250919P03500000 | 2024-06-17 3:55PM EDT | 2025-09-19 | 29.75 | 27.50 | 30.30 | 0.00 | - | - | 2 | 25.51% |
| SPX251219P03500000 | 2024-06-28 2:35PM EDT | 2025-12-19 | 35.65 | 35.00 | 36.50 | +0.25 | +0.71% | 502 | 5,928 | 24.23% |
| SPX260618P03500000 | 2024-06-28 3:04PM EDT | 2026-06-18 | 49.30 | 0.00 | 0.00 | 0.00 | - | 186 | 24 | 6.25% |
| SPX261218P03500000 | 2024-06-13 10:43AM EDT | 2026-12-18 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 5,564 | 6.25% |
| SPX271217P03500000 | 2024-05-31 1:25PM EDT | 2027-12-17 | 96.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,291 | 3.13% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 2028-12-15 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 2029-12-21 | 165.00 | 88.70 | 201.80 | 0.00 | - | 1 | 52 | 20.69% |
© 2024 Yahoo. All rights reserved.