S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:4275.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C04275000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 1,210.70 | 1,206.20 | 1,213.40 | +631.22 | +108.93% | 2 | 16 | 68.85% |
| SPX240816C04275000 | 2023-11-15 4:50PM EDT | 2024-08-16 | 475.82 | 621.30 | 637.20 | 0.00 | - | 3 | 29 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 2024-08-30 | 864.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C04275000 | 2024-06-11 9:31AM EDT | 2024-09-20 | 1,131.94 | 1,244.20 | 1,249.50 | 0.00 | - | 10 | 10 | 44.43% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 2024-09-30 | 992.69 | 1,016.10 | 1,034.30 | 0.00 | - | 10 | 1,924 | 0.00% |
| SPX241018C04275000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 954.43 | 1,073.50 | 1,123.40 | 0.00 | - | 40 | 521 | 0.00% |
| SPXW241031C04275000 | 2024-05-31 2:57PM EDT | 2024-10-31 | 1,046.60 | 1,263.20 | 1,284.30 | 0.00 | - | 3 | 3 | 41.92% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 2024-11-15 | 1,031.44 | 1,050.30 | 1,068.40 | 0.00 | - | 18 | 75 | 0.00% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 250 | 352 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 2024-12-31 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 21.78% |
| SPX250117C04275000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1,197.57 | 1,320.00 | 1,344.00 | 0.00 | - | 1 | 24 | 39.24% |
| SPX250321C04275000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 962.22 | 1,206.50 | 1,230.80 | 0.00 | - | 38 | 19 | 22.58% |
| SPX250620C04275000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 1,277.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P04275000 | 2024-06-27 3:46PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 4,862 | 39.15% |
| SPXW240731P04275000 | 2024-06-28 3:32PM EDT | 2024-07-31 | 1.15 | 1.00 | 1.25 | 0.00 | - | 50 | 135 | 33.64% |
| SPXW240816P04275000 | 2024-06-20 9:33AM EDT | 2024-08-16 | 3.10 | 2.10 | 2.40 | 0.00 | - | 3 | 228 | 30.00% |
| SPXW240830P04275000 | 2024-06-26 4:13PM EDT | 2024-08-30 | 3.74 | 3.30 | 3.70 | 0.00 | - | 150 | 189 | 28.13% |
| SPXW240920P04275000 | 2024-06-28 12:11PM EDT | 2024-09-20 | 5.70 | 5.70 | 6.10 | -0.30 | -5.00% | 23 | 7,500 | 26.33% |
| SPXW240930P04275000 | 2024-06-24 3:55PM EDT | 2024-09-30 | 8.20 | 6.50 | 7.00 | 0.00 | - | 1,610 | 4,009 | 25.47% |
| SPX241018P04275000 | 2024-06-28 3:50PM EDT | 2024-10-18 | 9.24 | 9.00 | 9.60 | -0.46 | -4.74% | 3 | 1,742 | 24.66% |
| SPXW241031P04275000 | 2024-06-28 2:36PM EDT | 2024-10-31 | 10.70 | 10.70 | 11.30 | -1.80 | -14.40% | 3 | 249 | 24.06% |
| SPX241115P04275000 | 2024-06-25 10:08AM EDT | 2024-11-15 | 16.15 | 13.80 | 14.50 | 0.00 | - | 1 | 2,839 | 23.87% |
| SPXW241129P04275000 | 2024-06-27 2:35PM EDT | 2024-11-29 | 16.45 | 15.60 | 16.40 | 0.00 | - | 4 | 150 | 23.34% |
| SPX241220P04275000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 19.43 | 19.40 | 20.00 | -1.37 | -6.59% | 5 | 3,500 | 22.84% |
| SPXW241231P04275000 | 2024-06-12 11:20AM EDT | 2024-12-31 | 21.68 | 20.70 | 21.30 | 0.00 | - | 200 | 1,390 | 22.46% |
| SPX250117P04275000 | 2024-06-25 3:50PM EDT | 2025-01-17 | 25.20 | 23.50 | 24.10 | 0.00 | - | 23 | 2,190 | 22.11% |
| SPX250221P04275000 | 2024-06-26 12:04PM EDT | 2025-02-21 | 30.81 | 29.30 | 30.20 | 0.00 | - | 110 | 374 | 21.54% |
| SPX250321P04275000 | 2024-06-20 3:57PM EDT | 2025-03-21 | 38.30 | 34.30 | 35.40 | 0.00 | - | 4 | 777 | 21.19% |
| SPXW250331P04275000 | 2024-06-12 12:24PM EDT | 2025-03-31 | 35.87 | 35.60 | 37.30 | 0.00 | - | 12 | 14 | 21.09% |
| SPX250417P04275000 | 2024-06-27 11:44AM EDT | 2025-04-17 | 40.83 | 38.50 | 40.40 | 0.00 | - | 4 | 26 | 20.90% |
| SPX250516P04275000 | 2024-06-17 11:11AM EDT | 2025-05-16 | 46.22 | 43.50 | 45.20 | 0.00 | - | 2 | 2 | 20.55% |
| SPX250620P04275000 | 2024-06-17 12:52PM EDT | 2025-06-20 | 50.39 | 49.10 | 50.60 | 0.00 | - | 26 | 204 | 20.13% |
| SPX250919P04275000 | 2024-06-25 10:50AM EDT | 2025-09-19 | 63.57 | 64.30 | 65.80 | -4.87 | -7.12% | 4 | 6 | 19.42% |
© 2024 Yahoo. All rights reserved.