S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5370.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05370000 | 2024-06-28 10:16AM EDT | 2024-07-01 | 153.33 | 102.10 | 104.50 | +41.06 | +36.57% | 47 | 72 | 28.58% |
| SPXW240702C05370000 | 2024-06-28 1:37PM EDT | 2024-07-02 | 115.50 | 99.90 | 108.30 | +0.53 | +0.46% | 1 | 64 | 25.90% |
| SPXW240703C05370000 | 2024-06-28 8:38AM EDT | 2024-07-03 | 137.40 | 102.80 | 110.00 | +27.40 | +24.91% | 3 | 224 | 23.39% |
| SPXW240705C05370000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 105.26 | 108.40 | 112.20 | -10.34 | -8.94% | 30 | 334 | 20.09% |
| SPXW240708C05370000 | 2024-06-28 9:45AM EDT | 2024-07-08 | 139.96 | 109.90 | 115.40 | -5.03 | -3.47% | 7 | 40 | 17.55% |
| SPXW240709C05370000 | 2024-06-13 2:45PM EDT | 2024-07-09 | 104.20 | 111.10 | 119.00 | 0.00 | - | 4 | 6 | 17.84% |
| SPXW240710C05370000 | 2024-06-20 3:27PM EDT | 2024-07-10 | 133.85 | 112.30 | 121.60 | 0.00 | - | 12 | 17 | 17.82% |
| SPXW240711C05370000 | 2024-06-27 9:32AM EDT | 2024-07-11 | 130.51 | 115.50 | 126.00 | 0.00 | - | 1 | 48 | 18.35% |
| SPXW240712C05370000 | 2024-06-28 11:14AM EDT | 2024-07-12 | 147.57 | 123.20 | 126.40 | +15.73 | +11.93% | 13 | 70 | 17.74% |
| SPXW240715C05370000 | 2024-06-17 12:09PM EDT | 2024-07-15 | 163.80 | 123.30 | 130.40 | +39.50 | +31.78% | 1 | 85 | 16.98% |
| SPXW240716C05370000 | 2024-06-28 10:14AM EDT | 2024-07-16 | 173.92 | 125.10 | 133.20 | +59.69 | +52.25% | 1 | 14 | 17.14% |
| SPXW240718C05370000 | 2024-06-28 11:58AM EDT | 2024-07-18 | 154.78 | 130.30 | 136.30 | +38.46 | +33.06% | 5 | 1 | 16.91% |
| SPX240719C05370000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 135.92 | 134.20 | 139.20 | -4.48 | -3.19% | 1,228 | 1,360 | 17.11% |
| SPXW240724C05370000 | 2024-06-21 12:27PM EDT | 2024-07-24 | 158.37 | 138.80 | 148.00 | 0.00 | - | 5 | 6 | 16.99% |
| SPXW240725C05370000 | 2024-06-12 10:21AM EDT | 2024-07-25 | 143.31 | 140.60 | 149.80 | 0.00 | - | - | 21 | 16.99% |
| SPXW240726C05370000 | 2024-06-21 2:59PM EDT | 2024-07-26 | 157.32 | 146.70 | 151.60 | 0.00 | - | 6 | 26 | 17.00% |
| SPXW240731C05370000 | 2024-06-28 11:13AM EDT | 2024-07-31 | 176.65 | 154.20 | 158.30 | +4.90 | +2.85% | 7 | 94 | 16.73% |
| SPXW240802C05370000 | 2024-06-28 11:36AM EDT | 2024-08-02 | 185.35 | 160.80 | 164.00 | +12.14 | +7.01% | 1 | 16 | 17.14% |
| SPXW240809C05370000 | 2024-06-14 6:05AM EDT | 2024-08-09 | 142.60 | 165.40 | 179.60 | 0.00 | - | 2 | 32 | 17.86% |
| SPX240816C05370000 | 2024-06-28 2:52PM EDT | 2024-08-16 | 180.31 | 176.50 | 185.30 | -2.69 | -1.47% | 2 | 516 | 17.26% |
| SPXW240830C05370000 | 2024-06-26 10:01AM EDT | 2024-08-30 | 200.62 | 199.40 | 204.90 | 0.00 | - | 5 | 45 | 17.46% |
| SPX240920C05370000 | 2024-06-24 2:40PM EDT | 2024-09-20 | 232.61 | 225.00 | 232.50 | 0.00 | - | 2 | 75 | 17.83% |
| SPXW240930C05370000 | 2024-06-18 10:50AM EDT | 2024-09-30 | 258.70 | 236.10 | 242.80 | 0.00 | - | 1 | 13 | 17.81% |
| SPX241018C05370000 | 2024-06-18 10:41AM EDT | 2024-10-18 | 285.80 | 255.30 | 273.60 | 0.00 | - | 1 | 50 | 18.93% |
| SPXW241031C05370000 | 2024-06-05 2:51PM EDT | 2024-10-31 | 212.38 | 269.80 | 290.00 | 0.00 | - | 13 | 24 | 19.23% |
| SPX241115C05370000 | 2024-06-14 12:09PM EDT | 2024-11-15 | 278.92 | 292.20 | 317.20 | 0.00 | - | 4 | 28 | 20.22% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05370000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 1,086 | 1,955 | 11.97% |
| SPXW240702P05370000 | 2024-06-28 4:02PM EDT | 2024-07-02 | 0.85 | 0.90 | 1.15 | -0.10 | -10.53% | 325 | 281 | 11.21% |
| SPXW240703P05370000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 1.49 | 1.35 | 1.70 | +0.24 | +19.20% | 530 | 544 | 10.55% |
| SPXW240705P05370000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 3.20 | 3.20 | 3.70 | +0.25 | +8.47% | 1,128 | 497 | 10.46% |
| SPXW240708P05370000 | 2024-06-28 4:11PM EDT | 2024-07-08 | 4.94 | 4.80 | 5.40 | +0.14 | +2.92% | 353 | 1,195 | 9.54% |
| SPXW240709P05370000 | 2024-06-28 3:44PM EDT | 2024-07-09 | 6.04 | 6.30 | 7.10 | -0.83 | -12.08% | 46 | 89 | 9.89% |
| SPXW240710P05370000 | 2024-06-28 4:06PM EDT | 2024-07-10 | 8.68 | 7.80 | 8.60 | +0.23 | +2.72% | 208 | 96 | 10.08% |
| SPXW240711P05370000 | 2024-06-28 11:12AM EDT | 2024-07-11 | 10.49 | 11.00 | 11.90 | -0.65 | -5.83% | 16 | 21 | 10.91% |
| SPXW240712P05370000 | 2024-06-28 4:02PM EDT | 2024-07-12 | 13.53 | 12.40 | 13.00 | +0.76 | +5.95% | 486 | 316 | 10.87% |
| SPXW240715P05370000 | 2024-06-28 3:04PM EDT | 2024-07-15 | 14.16 | 13.90 | 14.80 | +0.16 | +1.14% | 6 | 510 | 10.34% |
| SPXW240716P05370000 | 2024-06-28 2:46PM EDT | 2024-07-16 | 15.45 | 15.10 | 16.10 | -1.54 | -9.06% | 8 | 23 | 10.40% |
| SPXW240717P05370000 | 2024-06-28 1:06PM EDT | 2024-07-17 | 14.80 | 16.60 | 17.50 | -2.75 | -15.67% | 20 | 64 | 10.49% |
| SPXW240718P05370000 | 2024-06-28 3:04PM EDT | 2024-07-18 | 18.30 | 18.00 | 18.90 | +0.83 | +4.75% | 17 | 36 | 10.58% |
| SPX240719P05370000 | 2024-06-28 10:39AM EDT | 2024-07-19 | 17.30 | 18.30 | 19.20 | -1.61 | -8.51% | 339 | 894 | 10.38% |
| SPXW240722P05370000 | 2024-06-28 11:01AM EDT | 2024-07-22 | 20.17 | 20.20 | 21.40 | -3.58 | -15.07% | 17 | 53 | 10.19% |
| SPXW240723P05370000 | 2024-06-27 11:21AM EDT | 2024-07-23 | 22.36 | 21.30 | 22.60 | 0.00 | - | 1 | 34 | 10.24% |
| SPXW240724P05370000 | 2024-06-28 11:53AM EDT | 2024-07-24 | 18.20 | 22.70 | 23.90 | -3.63 | -16.63% | 55 | 59 | 10.32% |
| SPXW240725P05370000 | 2024-06-28 11:11AM EDT | 2024-07-25 | 20.20 | 23.90 | 25.20 | -2.59 | -11.36% | 1 | 175 | 10.39% |
| SPXW240726P05370000 | 2024-06-28 9:58AM EDT | 2024-07-26 | 18.31 | 25.60 | 26.40 | -6.05 | -24.84% | 12 | 160 | 10.44% |
| SPXW240731P05370000 | 2024-06-28 3:42PM EDT | 2024-07-31 | 31.44 | 30.50 | 31.40 | +3.50 | +12.53% | 40 | 69 | 10.50% |
| SPXW240801P05370000 | 2024-06-27 9:52AM EDT | 2024-08-01 | 32.35 | 31.50 | 32.80 | 0.00 | - | 2 | 8 | 10.59% |
| SPXW240802P05370000 | 2024-06-28 4:01PM EDT | 2024-08-02 | 35.11 | 33.30 | 34.10 | +2.64 | +8.13% | 17 | 571 | 10.66% |
| SPXW240809P05370000 | 2024-06-27 4:09PM EDT | 2024-08-09 | 34.85 | 37.80 | 39.30 | 0.00 | - | 3 | 61 | 10.52% |
| SPX240816P05370000 | 2024-06-28 5:53AM EDT | 2024-08-16 | 37.50 | 43.40 | 44.60 | -5.07 | -11.91% | 1 | 311 | 10.47% |
| SPXW240830P05370000 | 2024-06-28 4:11PM EDT | 2024-08-30 | 54.80 | 54.20 | 55.20 | -0.56 | -1.01% | 71 | 73 | 10.51% |
| SPXW240920P05370000 | 2024-06-28 2:29PM EDT | 2024-09-20 | 67.82 | 68.50 | 69.50 | +1.40 | +2.11% | 56 | 97 | 10.57% |
| SPXW240930P05370000 | 2024-06-26 11:17AM EDT | 2024-09-30 | 80.13 | 73.20 | 74.70 | 0.00 | - | 2 | 43 | 10.49% |
| SPX241018P05370000 | 2024-06-13 12:13PM EDT | 2024-10-18 | 102.30 | 83.90 | 85.30 | 0.00 | - | 14 | 61 | 10.53% |
| SPXW241031P05370000 | 2024-06-27 3:23PM EDT | 2024-10-31 | 89.60 | 90.70 | 92.50 | 0.00 | - | 1 | 57 | 10.56% |
| SPXW241115P05370000 | 2024-06-28 10:49AM EDT | 2024-11-15 | 94.85 | 105.20 | 107.30 | -18.75 | -16.51% | 5 | 1 | 11.12% |
| SPXW241129P05370000 | 2024-06-10 1:25PM EDT | 2024-11-29 | 149.14 | 110.80 | 113.10 | 0.00 | - | 2 | 52 | 11.03% |
| SPXW241231P05370000 | 2024-06-17 11:10AM EDT | 2024-12-31 | 136.60 | 125.10 | 127.30 | 0.00 | - | 1 | 14 | 10.98% |
© 2024 Yahoo. All rights reserved.