UK markets open in 6 hours 59 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
47,185.13 -1,480.49 (-3.04%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:3700.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 2024-07-19 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPXW240830C03700000 | 2024-06-28 11:51AM EDT | 2024-08-30 | 1,829.31 | 1,859.60 | 1,862.30 | 0.00 | - | 1 | 0 | 61.93% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 2024-09-20 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 2024-09-30 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 2024-10-18 | 1,029.55 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 2024-11-15 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03700000 | 2024-06-26 2:48PM EDT | 2024-12-20 | 1,857.92 | 1,909.30 | 1,915.20 | 0.00 | - | 1 | 0 | 48.11% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 2024-12-31 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 2025-01-17 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250321C03700000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,612.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C03700000 | 2024-06-12 10:00AM EDT | 2025-06-20 | 1,902.99 | 1,983.50 | 2,003.60 | 0.00 | - | 1 | 0 | 42.56% |
| SPX251219C03700000 | 2024-06-14 10:54AM EDT | 2025-12-19 | 1,957.53 | 2,046.10 | 2,078.70 | 0.00 | - | 1 | 0 | 39.83% |
| SPX261218C03700000 | 2023-10-16 12:37PM EDT | 2026-12-18 | 1,224.69 | 1,290.20 | 1,344.70 | 0.00 | - | 1 | 244 | 0.00% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 2027-12-17 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,991.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P03700000 | 2024-06-25 4:14PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 0 | 153.91% |
| SPXW240712P03700000 | 2024-07-02 2:04PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.15 | 0.00 | - | 63 | 0 | 79.88% |
| SPX240719P03700000 | 2024-07-03 12:34PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 61.91% |
| SPXW240726P03700000 | 2024-07-01 9:33AM EDT | 2024-07-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXW240731P03700000 | 2024-07-01 11:43AM EDT | 2024-07-31 | 0.40 | 0.25 | 0.35 | 0.00 | - | 18 | 0 | 50.32% |
| SPXW240802P03700000 | 2024-07-02 2:25PM EDT | 2024-08-02 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240809P03700000 | 2024-06-28 3:22PM EDT | 2024-08-09 | 0.72 | 0.45 | 0.60 | 0.00 | - | 5 | 0 | 46.08% |
| SPX240816P03700000 | 2024-07-03 12:59PM EDT | 2024-08-16 | 0.65 | 0.60 | 0.75 | 0.00 | - | 10 | 0 | 43.21% |
| SPXW240830P03700000 | 2024-07-03 1:00PM EDT | 2024-08-30 | 1.10 | 0.00 | 0.00 | -0.07 | -5.98% | 3 | 0 | 12.50% |
| SPX240920P03700000 | 2024-07-03 10:01AM EDT | 2024-09-20 | 1.95 | 1.95 | 2.10 | -0.12 | -5.80% | 76 | 0 | 36.19% |
| SPXW240930P03700000 | 2024-07-03 10:27AM EDT | 2024-09-30 | 2.45 | 2.35 | 2.45 | -0.25 | -9.26% | 2 | 0 | 34.75% |
| SPXW241018P03700000 | 2024-07-01 11:25AM EDT | 2024-10-18 | 4.20 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 33.32% |
| SPXW241031P03700000 | 2024-07-03 11:03AM EDT | 2024-10-31 | 4.20 | 4.00 | 4.30 | -1.01 | -19.39% | 10 | 0 | 32.24% |
| SPX241115P03700000 | 2024-07-02 3:29PM EDT | 2024-11-15 | 5.67 | 5.30 | 5.60 | 0.00 | - | 100 | 0 | 31.57% |
| SPXW241129P03700000 | 2024-07-02 3:58PM EDT | 2024-11-29 | 6.68 | 6.20 | 6.70 | 0.00 | - | 2 | 0 | 30.87% |
| SPX241220P03700000 | 2024-07-01 11:03AM EDT | 2024-12-20 | 10.00 | 8.30 | 8.70 | 0.00 | - | 2 | 0 | 30.11% |
| SPXW241231P03700000 | 2024-07-03 9:35AM EDT | 2024-12-31 | 9.24 | 8.90 | 9.30 | -0.16 | -1.70% | 2 | 0 | 29.50% |
| SPX250117P03700000 | 2024-06-27 3:53PM EDT | 2025-01-17 | 12.59 | 10.60 | 10.90 | 0.00 | - | 2 | 0 | 28.96% |
| SPX250221P03700000 | 2024-07-02 3:06PM EDT | 2025-02-21 | 14.35 | 13.60 | 14.10 | 0.00 | - | 46 | 0 | 27.93% |
| SPX250321P03700000 | 2024-07-03 11:54AM EDT | 2025-03-21 | 16.80 | 16.30 | 16.70 | -0.20 | -1.18% | 18 | 0 | 27.22% |
| SPXW250331P03700000 | 2024-06-27 11:24AM EDT | 2025-03-31 | 19.90 | 17.10 | 17.50 | 0.00 | - | 27 | 0 | 26.95% |
| SPX250417P03700000 | 2024-07-03 12:16PM EDT | 2025-04-17 | 19.10 | 18.70 | 19.30 | -2.43 | -11.29% | 1 | 0 | 26.64% |
| SPX250516P03700000 | 2024-06-27 10:12AM EDT | 2025-05-16 | 24.06 | 21.00 | 21.50 | 0.00 | - | 2 | 0 | 25.94% |
| SPX250620P03700000 | 2024-07-03 1:11PM EDT | 2025-06-20 | 24.02 | 23.80 | 24.30 | -2.21 | -8.43% | 1 | 0 | 25.23% |
| SPXW250630P03700000 | 2024-06-27 3:23PM EDT | 2025-06-30 | 27.88 | 24.70 | 25.20 | 0.00 | - | - | 0 | 25.07% |
| SPX250718P03700000 | 2024-06-21 3:54PM EDT | 2025-07-18 | 31.78 | 26.30 | 26.90 | 0.00 | - | 15 | 0 | 24.81% |
| SPX251219P03700000 | 2024-07-02 3:12PM EDT | 2025-12-19 | 41.39 | 40.40 | 41.20 | 0.00 | - | 10 | 0 | 23.02% |
| SPX261218P03700000 | 2024-07-02 3:57PM EDT | 2026-12-18 | 70.01 | 67.90 | 71.60 | 0.00 | - | 3 | 0 | 20.45% |
| SPX271217P03700000 | 2024-06-25 11:45AM EDT | 2027-12-17 | 105.98 | 95.10 | 104.50 | 0.00 | - | 100 | 0 | 19.27% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 173.33 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| SPX291221P03700000 | 2024-06-07 12:18PM EDT | 2029-12-21 | 172.00 | 103.20 | 183.20 | 0.00 | - | 1 | 0 | 18.53% |
© 2024 Yahoo. All rights reserved.