S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:3850.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C03850000 | 2024-06-12 3:03PM EDT | 2024-07-31 | 1,612.62 | 1,635.80 | 1,641.00 | 0.00 | - | - | 1 | 75.59% |
| SPXW240816C03850000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 1,498.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C03850000 | 2024-05-14 9:30AM EDT | 2024-08-30 | 1,426.19 | 1,613.10 | 1,638.90 | 0.00 | - | - | 1 | 54.91% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 2024-09-20 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 2024-09-30 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 2024-12-20 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 2024-12-31 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 2025-01-17 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250321C03850000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,608.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P03850000 | 2024-06-26 9:58AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 3,142 | 75.39% |
| SPXW240719P03850000 | 2024-06-21 3:31PM EDT | 2024-07-19 | 0.70 | 0.10 | 0.35 | 0.00 | - | 47 | 128 | 50.98% |
| SPXW240731P03850000 | 2024-06-28 3:03PM EDT | 2024-07-31 | 0.57 | 0.45 | 0.70 | -0.40 | -41.24% | 1 | 529 | 43.53% |
| SPXW240816P03850000 | 2024-06-28 1:31PM EDT | 2024-08-16 | 1.15 | 1.05 | 1.30 | 0.00 | - | 139 | 91 | 38.21% |
| SPXW240830P03850000 | 2024-06-28 12:51PM EDT | 2024-08-30 | 1.80 | 1.70 | 2.00 | -0.20 | -10.00% | 4 | 411 | 35.47% |
| SPX240920P03850000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.40 | -0.10 | -3.03% | 6 | 13,389 | 32.92% |
| SPXW240930P03850000 | 2024-06-28 12:23PM EDT | 2024-09-30 | 3.70 | 3.70 | 4.10 | -0.40 | -9.76% | 2 | 404 | 31.94% |
| SPXW241018P03850000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 7.40 | 5.20 | 5.60 | 0.00 | - | 1 | 41 | 30.63% |
| SPXW241031P03850000 | 2024-06-28 12:36PM EDT | 2024-10-31 | 6.00 | 6.10 | 6.60 | -0.85 | -12.41% | 10 | 85 | 29.73% |
| SPX241115P03850000 | 2024-06-14 2:36PM EDT | 2024-11-15 | 10.25 | 7.90 | 8.40 | 0.00 | - | 40 | 1,535 | 29.21% |
| SPX241220P03850000 | 2024-06-28 2:29PM EDT | 2024-12-20 | 11.60 | 11.50 | 12.00 | -0.80 | -6.45% | 46 | 4,830 | 27.77% |
| SPXW241231P03850000 | 2024-06-17 3:18PM EDT | 2024-12-31 | 13.91 | 12.30 | 12.80 | 0.00 | - | 24 | 53 | 27.25% |
| SPX250117P03850000 | 2024-06-20 2:50PM EDT | 2025-01-17 | 17.00 | 14.20 | 14.90 | 0.00 | - | 27 | 2,358 | 26.83% |
| SPX250221P03850000 | 2024-06-27 10:25AM EDT | 2025-02-21 | 18.70 | 18.00 | 18.90 | 0.00 | - | 9 | 1,327 | 25.95% |
| SPX250321P03850000 | 2024-06-27 10:35AM EDT | 2025-03-21 | 21.90 | 21.30 | 22.20 | 0.00 | - | 9 | 1,293 | 25.36% |
| SPXW250331P03850000 | 2024-06-28 10:57AM EDT | 2025-03-31 | 22.10 | 22.30 | 23.50 | -2.03 | -8.41% | 27 | 378 | 25.20% |
| SPX250417P03850000 | 2024-06-28 10:06AM EDT | 2025-04-17 | 23.69 | 24.40 | 25.30 | -1.58 | -6.25% | 18 | 783 | 24.84% |
| SPX250516P03850000 | 2024-06-28 1:09PM EDT | 2025-05-16 | 27.19 | 27.20 | 28.50 | -1.61 | -5.59% | 47 | 229 | 24.32% |
| SPX250620P03850000 | 2024-06-28 1:16PM EDT | 2025-06-20 | 30.55 | 30.70 | 31.90 | -1.95 | -6.00% | 427 | 2,412 | 23.69% |
| SPX250919P03850000 | 2024-06-28 3:59PM EDT | 2025-09-19 | 41.58 | 40.60 | 41.90 | -0.11 | -0.26% | 400 | 29 | 22.56% |
| SPX251219P03850000 | 2024-06-21 3:41PM EDT | 2025-12-19 | 54.90 | 48.30 | 52.70 | 0.00 | - | 28 | 118 | 21.80% |
| SPX260618P03850000 | 2024-06-26 2:39PM EDT | 2026-06-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,121 | 3.13% |
© 2024 Yahoo. All rights reserved.