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:4225.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 2024-07-19 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 0.00% |
| SPXW240830C04225000 | 2024-05-03 11:15AM EDT | 2024-08-30 | 949.53 | 1,095.10 | 1,135.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 2024-09-20 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 979.27 | 1,139.30 | 1,168.20 | 0.00 | - | 88 | 470 | 0.00% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 924.84 | 1,158.10 | 1,175.80 | 0.00 | - | 1 | 591 | 0.00% |
| SPXW241115C04225000 | 2024-06-28 9:57AM EDT | 2024-11-15 | 1,360.70 | 1,379.80 | 1,399.70 | 0.00 | - | 1 | 0 | 41.41% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 1,196.91 | 1,317.90 | 1,323.40 | 0.00 | - | 5 | 153 | 22.33% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 2024-12-31 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 969.99 | 1,222.80 | 1,230.80 | 0.00 | - | 18 | 284 | 0.00% |
| SPX250221C04225000 | 2024-05-30 9:43AM EDT | 2025-02-21 | 1,198.64 | 1,377.00 | 1,410.90 | 0.00 | - | 18 | 9 | 32.79% |
| SPX250321C04225000 | 2024-04-19 3:10PM EDT | 2025-03-21 | 987.28 | 1,251.60 | 1,276.00 | 0.00 | - | 16 | 24 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P04225000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 0.50 | 0.35 | 0.45 | 0.00 | - | 155 | 0 | 47.22% |
| SPXW240731P04225000 | 2024-07-03 10:42AM EDT | 2024-07-31 | 0.65 | 0.70 | 0.80 | -0.05 | -7.14% | 8 | 0 | 37.90% |
| SPXW240816P04225000 | 2024-06-28 12:00PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240830P04225000 | 2024-07-03 10:25AM EDT | 2024-08-30 | 2.35 | 0.00 | 0.00 | -1.75 | -42.68% | 3 | 0 | 12.50% |
| SPX240920P04225000 | 2024-07-01 2:00PM EDT | 2024-09-20 | 4.80 | 4.00 | 4.20 | 0.00 | - | 39 | 0 | 27.86% |
| SPXW240930P04225000 | 2024-07-03 12:04PM EDT | 2024-09-30 | 4.87 | 4.70 | 5.00 | -3.90 | -44.47% | 2 | 0 | 26.95% |
| SPX241018P04225000 | 2024-07-03 11:56AM EDT | 2024-10-18 | 7.00 | 6.80 | 7.00 | -0.20 | -2.78% | 1 | 0 | 25.93% |
| SPXW241031P04225000 | 2024-06-26 10:08AM EDT | 2024-10-31 | 11.00 | 8.10 | 8.30 | 0.00 | - | 50 | 0 | 25.20% |
| SPX241115P04225000 | 2024-07-02 11:01AM EDT | 2024-11-15 | 11.62 | 10.60 | 11.00 | 0.00 | - | 2 | 0 | 24.98% |
| SPX241220P04225000 | 2024-06-28 9:31AM EDT | 2024-12-20 | 18.20 | 15.50 | 15.70 | 0.00 | - | 1 | 0 | 23.83% |
| SPXW241231P04225000 | 2024-07-03 10:39AM EDT | 2024-12-31 | 17.30 | 16.60 | 16.90 | -0.70 | -3.89% | 5 | 0 | 23.44% |
| SPX250117P04225000 | 2024-06-28 1:49PM EDT | 2025-01-17 | 21.85 | 19.10 | 19.40 | 0.00 | - | 15 | 0 | 23.07% |
| SPX250221P04225000 | 2024-06-06 10:34AM EDT | 2025-02-21 | 31.59 | 24.30 | 24.80 | 0.00 | - | 70 | 0 | 22.43% |
| SPX250321P04225000 | 2024-06-25 3:09PM EDT | 2025-03-21 | 34.40 | 28.80 | 29.00 | 0.00 | - | 5 | 0 | 21.97% |
| SPXW250331P04225000 | 2024-06-12 10:29AM EDT | 2025-03-31 | 33.40 | 30.10 | 30.60 | 0.00 | - | 11 | 0 | 21.84% |
| SPX250417P04225000 | 2024-06-26 1:24PM EDT | 2025-04-17 | 39.02 | 32.40 | 33.90 | 0.00 | - | 4 | 0 | 21.71% |
| SPX250516P04225000 | 2024-06-18 2:35PM EDT | 2025-05-16 | 42.70 | 36.90 | 37.50 | 0.00 | - | 1,000 | 0 | 21.22% |
| SPX250620P04225000 | 2024-07-01 10:08AM EDT | 2025-06-20 | 46.77 | 41.80 | 42.50 | 0.00 | - | 146 | 0 | 20.80% |
| SPX250919P04225000 | 2024-06-21 10:03AM EDT | 2025-09-19 | 66.34 | 56.10 | 57.60 | 0.00 | - | 72 | 0 | 20.14% |
© 2024 Yahoo. All rights reserved.