UK markets open in 7 hours 40 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) 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
47,302.65 -1,404.75 (-2.88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:3650.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 2024-07-19 | 1,029.15 | 1,128.80 | 1,152.80 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,038.93 | 1,141.90 | 1,165.90 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 2024-09-20 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 2024-09-30 | 1,187.20 | 1,396.00 | 1,419.60 | 0.00 | - | 43 | 50 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,074.83 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,084.78 | 0.00 | 0.00 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 2025-06-20 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P03650000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 0.35 | 0.10 | 0.20 | 0.00 | - | 6 | 0 | 61.91% |
| SPXW240731P03650000 | 2024-07-03 10:46AM EDT | 2024-07-31 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 13 | 0 | 50.29% |
| SPX240816P03650000 | 2024-07-03 11:05AM EDT | 2024-08-16 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 16 | 0 | 43.75% |
| SPXW240830P03650000 | 2024-07-02 10:58AM EDT | 2024-08-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPX240920P03650000 | 2024-07-02 3:17PM EDT | 2024-09-20 | 1.95 | 1.80 | 1.90 | 0.00 | - | 21 | 0 | 36.61% |
| SPXW240930P03650000 | 2024-06-28 9:42AM EDT | 2024-09-30 | 2.75 | 2.20 | 2.35 | 0.00 | - | 2 | 0 | 35.42% |
| SPX241018P03650000 | 2024-07-03 12:43PM EDT | 2024-10-18 | 3.30 | 3.10 | 3.40 | -0.05 | -1.49% | 2 | 0 | 33.90% |
| SPXW241031P03650000 | 2024-06-28 11:50AM EDT | 2024-10-31 | 4.60 | 3.80 | 4.00 | 0.00 | - | 4 | 0 | 32.74% |
| SPX241115P03650000 | 2024-07-02 3:15PM EDT | 2024-11-15 | 5.35 | 5.00 | 5.30 | 0.00 | - | 2 | 0 | 32.13% |
| SPX241220P03650000 | 2024-07-02 3:16PM EDT | 2024-12-20 | 8.20 | 7.90 | 8.20 | 0.00 | - | 2 | 0 | 30.61% |
| SPXW241231P03650000 | 2024-06-28 2:36PM EDT | 2024-12-31 | 9.90 | 8.50 | 8.70 | 0.00 | - | 5 | 0 | 29.96% |
| SPX250117P03650000 | 2024-07-03 10:00AM EDT | 2025-01-17 | 10.40 | 10.00 | 10.30 | -0.05 | -0.48% | 10 | 0 | 29.45% |
| SPX250221P03650000 | 2024-07-02 3:14PM EDT | 2025-02-21 | 13.58 | 13.00 | 13.40 | 0.00 | - | 2 | 0 | 28.41% |
| SPX250321P03650000 | 2024-07-03 1:03PM EDT | 2025-03-21 | 15.66 | 15.60 | 15.90 | -2.34 | -13.00% | 1 | 0 | 27.70% |
| SPXW250331P03650000 | 2024-06-12 9:36AM EDT | 2025-03-31 | 18.24 | 16.20 | 16.60 | 0.00 | - | 2 | 0 | 27.40% |
| SPX250417P03650000 | 2024-06-26 12:13PM EDT | 2025-04-17 | 20.94 | 17.80 | 18.40 | 0.00 | - | 45 | 0 | 27.10% |
| SPX250516P03650000 | 2024-07-02 3:43PM EDT | 2025-05-16 | 21.00 | 20.00 | 21.10 | 0.00 | - | 2 | 0 | 26.53% |
| SPX250620P03650000 | 2024-06-17 11:38AM EDT | 2025-06-20 | 26.66 | 22.50 | 23.00 | 0.00 | - | 4 | 0 | 25.62% |
| SPX250919P03650000 | 2024-06-20 3:47PM EDT | 2025-09-19 | 35.98 | 30.60 | 31.30 | 0.00 | - | - | 0 | 24.37% |
| SPX251219P03650000 | 2024-07-03 10:43AM EDT | 2025-12-19 | 39.65 | 38.40 | 39.20 | -4.55 | -10.29% | 1 | 0 | 23.35% |
© 2024 Yahoo. All rights reserved.