S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:400.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 2024-07-19 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPXW240816C00400000 | 2024-06-10 11:19AM EDT | 2024-08-16 | 4,941.45 | 5,065.60 | 5,072.30 | 0.00 | - | - | 10 | 330.35% |
| SPX240920C00400000 | 2024-06-20 3:29PM EDT | 2024-09-20 | 5,069.50 | 5,062.20 | 5,070.10 | 0.00 | - | 21 | 331 | 238.44% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 2024-10-18 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 2024-12-20 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 2025-06-20 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219C00400000 | 2024-06-28 1:07PM EDT | 2025-12-19 | 5,044.61 | 5,014.10 | 5,047.80 | +1,188.11 | +30.81% | 1 | 0 | 0.00% |
| SPX261218C00400000 | 2023-09-25 3:09PM EDT | 2026-12-18 | 3,808.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX271217C00400000 | 2024-05-15 9:37AM EDT | 2027-12-17 | 4,700.60 | 4,855.70 | 4,935.70 | 0.00 | - | 2 | 6 | 0.00% |
| SPX281215C00400000 | 2024-06-18 3:56PM EDT | 2028-12-15 | 4,940.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 2029-12-21 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 316.02% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 210.94% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 158.01% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 143.75% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 122.27% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 5,952 | 109.38% |
| SPX250117P00400000 | 2024-06-24 4:08PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 677 | 103.71% |
| SPX250221P00400000 | 2024-06-24 10:13AM EDT | 2025-02-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 95.70% |
| SPX250321P00400000 | 2024-06-05 9:55AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 101 | 90.63% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 2025-04-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 88.92% |
| SPX250516P00400000 | 2024-05-13 3:45PM EDT | 2025-05-16 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 52 | 94.75% |
| SPX250620P00400000 | 2024-06-24 2:58PM EDT | 2025-06-20 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 606 | 80.57% |
| SPX250919P00400000 | 2024-06-28 11:09AM EDT | 2025-09-19 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 76.93% |
| SPX251219P00400000 | 2024-06-28 11:16AM EDT | 2025-12-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 104 | 2,818 | 25.00% |
| SPX261218P00400000 | 2024-06-21 12:56PM EDT | 2026-12-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 25.00% |
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 2027-12-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 25.00% |
| SPX281215P00400000 | 2024-06-03 12:20PM EDT | 2028-12-15 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| SPX291221P00400000 | 2024-06-18 3:52PM EDT | 2029-12-21 | 2.47 | 0.30 | 0.00 | 0.00 | - | 3 | 73 | 25.00% |
© 2024 Yahoo. All rights reserved.