UK markets open in 6 hours 50 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
47,196.35 -1,479.42 (-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:3950.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C03950000 | 2024-06-26 9:30AM EDT | 2024-07-05 | 1,514.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 2024-07-19 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPXW240726C03950000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 1,527.05 | 1,594.10 | 1,598.70 | 0.00 | - | - | 0 | 71.06% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 2024-08-16 | 824.59 | 951.80 | 959.30 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 2024-09-20 | 945.70 | 1,056.00 | 1,069.40 | 0.00 | - | 1 | 39 | 0.00% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 2024-09-30 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 2024-12-20 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPX250117C03950000 | 2024-06-20 10:58AM EDT | 2025-01-17 | 1,666.00 | 1,681.20 | 1,699.70 | 0.00 | - | 1 | 0 | 43.62% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 2025-02-21 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 2025-06-20 | 1,213.15 | 1,380.50 | 1,407.40 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P03950000 | 2024-07-01 1:14PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 0 | 129.69% |
| SPXW240712P03950000 | 2024-07-03 1:00PM EDT | 2024-07-12 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 103 | 0 | 68.95% |
| SPXW240719P03950000 | 2024-07-03 12:59PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.30 | 0.00 | - | 50 | 0 | 54.81% |
| SPXW240726P03950000 | 2024-07-02 3:53PM EDT | 2024-07-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPXW240731P03950000 | 2024-07-02 2:34PM EDT | 2024-07-31 | 0.45 | 0.40 | 0.50 | 0.00 | - | 5 | 0 | 44.21% |
| SPX240816P03950000 | 2024-07-02 2:09PM EDT | 2024-08-16 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 0 | 38.31% |
| SPXW240830P03950000 | 2024-07-03 9:35AM EDT | 2024-08-30 | 1.60 | 0.00 | 0.00 | -0.15 | -8.57% | 8 | 0 | 12.50% |
| SPXW240920P03950000 | 2024-07-02 9:40AM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXW240930P03950000 | 2024-07-02 9:38AM EDT | 2024-09-30 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 30.97% |
| SPX241018P03950000 | 2024-07-03 12:28PM EDT | 2024-10-18 | 4.80 | 4.60 | 4.90 | -0.20 | -4.00% | 1 | 0 | 29.75% |
| SPXW241031P03950000 | 2024-06-25 2:06PM EDT | 2024-10-31 | 8.05 | 5.60 | 5.90 | 0.00 | - | 8 | 0 | 28.89% |
| SPX241115P03950000 | 2024-07-02 1:32PM EDT | 2024-11-15 | 7.80 | 7.40 | 7.70 | 0.00 | - | 1 | 0 | 28.40% |
| SPXW241129P03950000 | 2024-07-02 12:31PM EDT | 2024-11-29 | 9.30 | 8.70 | 8.90 | 0.00 | - | 24 | 0 | 27.69% |
| SPX241220P03950000 | 2024-07-02 2:58PM EDT | 2024-12-20 | 11.60 | 11.10 | 11.30 | 0.00 | - | 3 | 0 | 27.01% |
| SPXW241231P03950000 | 2024-07-02 11:38AM EDT | 2024-12-31 | 12.70 | 11.90 | 12.30 | 0.00 | - | 10 | 0 | 26.58% |
| SPX250117P03950000 | 2024-07-01 4:45AM EDT | 2025-01-17 | 16.32 | 13.90 | 14.20 | 0.00 | - | 6 | 0 | 26.09% |
| SPX250221P03950000 | 2024-06-26 4:02PM EDT | 2025-02-21 | 21.51 | 17.90 | 18.20 | 0.00 | - | 9 | 0 | 25.23% |
| SPX250321P03950000 | 2024-06-28 2:57PM EDT | 2025-03-21 | 23.90 | 21.10 | 21.40 | 0.00 | - | 2 | 0 | 24.63% |
| SPXW250331P03950000 | 2024-06-14 3:56PM EDT | 2025-03-31 | 27.57 | 22.00 | 22.90 | 0.00 | - | 27 | 0 | 24.51% |
| SPX250417P03950000 | 2024-06-28 3:29PM EDT | 2025-04-17 | 27.43 | 23.80 | 25.40 | 0.00 | - | 12 | 0 | 24.31% |
| SPX250516P03950000 | 2024-06-24 9:50AM EDT | 2025-05-16 | 33.72 | 27.20 | 27.80 | 0.00 | - | 2 | 0 | 23.63% |
| SPX250620P03950000 | 2024-07-01 10:03AM EDT | 2025-06-20 | 34.49 | 30.90 | 31.30 | 0.00 | - | 125 | 0 | 23.03% |
| SPX250919P03950000 | 2024-06-28 9:49AM EDT | 2025-09-19 | 44.89 | 41.60 | 42.40 | 0.00 | - | 4 | 0 | 22.07% |
| SPX251219P03950000 | 2024-07-02 2:58PM EDT | 2025-12-19 | 53.50 | 51.90 | 53.00 | 0.00 | - | 150 | 0 | 21.28% |
© 2024 Yahoo. All rights reserved.