S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5380.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05380000 | 2024-06-28 4:05PM EDT | 2024-07-01 | 88.68 | 92.20 | 94.50 | -10.52 | -10.60% | 48 | 173 | 26.70% |
| SPXW240702C05380000 | 2024-06-28 10:12AM EDT | 2024-07-02 | 145.20 | 90.40 | 98.60 | +37.09 | +34.31% | 5 | 611 | 24.49% |
| SPXW240703C05380000 | 2024-06-28 1:21PM EDT | 2024-07-03 | 113.72 | 93.20 | 100.50 | +8.37 | +7.94% | 13 | 53 | 22.25% |
| SPXW240705C05380000 | 2024-06-28 4:04PM EDT | 2024-07-05 | 98.20 | 99.30 | 102.60 | -8.78 | -8.21% | 15 | 139 | 19.08% |
| SPXW240708C05380000 | 2024-06-28 12:53PM EDT | 2024-07-08 | 112.68 | 100.80 | 106.40 | -8.69 | -7.16% | 39 | 41 | 16.90% |
| SPXW240709C05380000 | 2024-06-25 3:22PM EDT | 2024-07-09 | 111.82 | 102.30 | 110.20 | 0.00 | - | 4 | 17 | 17.27% |
| SPXW240710C05380000 | 2024-06-28 3:57PM EDT | 2024-07-10 | 102.33 | 103.30 | 112.80 | -18.32 | -15.18% | 19 | 15 | 17.25% |
| SPXW240711C05380000 | 2024-06-27 1:50PM EDT | 2024-07-11 | 125.56 | 106.80 | 117.50 | 0.00 | - | 1 | 7 | 17.86% |
| SPXW240712C05380000 | 2024-06-27 3:35PM EDT | 2024-07-12 | 128.81 | 114.10 | 118.30 | +4.51 | +3.63% | 31 | 248 | 17.37% |
| SPXW240715C05380000 | 2024-06-28 10:21AM EDT | 2024-07-15 | 157.71 | 114.80 | 122.00 | +35.91 | +29.48% | 1 | 13 | 16.56% |
| SPXW240716C05380000 | 2024-06-17 11:48AM EDT | 2024-07-16 | 116.90 | 116.60 | 124.80 | 0.00 | - | - | 3 | 16.72% |
| SPXW240717C05380000 | 2024-06-27 12:47PM EDT | 2024-07-17 | 133.74 | 119.30 | 126.60 | 0.00 | - | 4 | 5 | 16.66% |
| SPXW240718C05380000 | 2024-06-12 10:21AM EDT | 2024-07-18 | 125.81 | 122.00 | 127.90 | 0.00 | - | - | 1 | 16.50% |
| SPX240719C05380000 | 2024-06-28 9:57AM EDT | 2024-07-19 | 152.63 | 125.20 | 131.50 | +16.17 | +11.85% | 1 | 231 | 16.85% |
| SPXW240722C05380000 | 2024-06-28 1:59PM EDT | 2024-07-22 | 137.57 | 127.20 | 134.50 | +9.95 | +7.80% | 107 | 2 | 16.30% |
| SPXW240724C05380000 | 2024-06-10 2:09PM EDT | 2024-07-24 | 85.63 | 130.40 | 139.80 | 0.00 | - | - | 2 | 16.63% |
| SPXW240725C05380000 | 2024-06-17 11:47AM EDT | 2024-07-25 | 133.37 | 132.40 | 141.70 | 0.00 | - | 4 | 2 | 16.66% |
| SPXW240726C05380000 | 2024-06-28 1:59PM EDT | 2024-07-26 | 147.47 | 139.10 | 143.60 | -6.33 | -4.12% | 102 | 106 | 16.69% |
| SPXW240729C05380000 | 2024-06-21 12:21PM EDT | 2024-07-29 | 160.86 | 138.50 | 147.90 | 0.00 | - | 8 | 4 | 16.56% |
| SPXW240731C05380000 | 2024-06-20 1:36PM EDT | 2024-07-31 | 156.16 | 146.20 | 150.40 | 0.00 | - | 1 | 61 | 16.44% |
| SPXW240801C05380000 | 2024-06-21 12:20PM EDT | 2024-08-01 | 167.67 | 143.70 | 157.20 | 0.00 | - | 2 | 2 | 17.29% |
| SPXW240802C05380000 | 2024-06-28 12:06PM EDT | 2024-08-02 | 170.92 | 153.00 | 156.00 | +12.00 | +7.55% | 2 | 81 | 16.84% |
| SPXW240809C05380000 | 2024-06-12 9:51AM EDT | 2024-08-09 | 156.07 | 157.50 | 171.80 | 0.00 | - | - | 1 | 17.60% |
| SPX240816C05380000 | 2024-06-26 11:34AM EDT | 2024-08-16 | 169.81 | 168.70 | 177.50 | 0.00 | - | 183 | 693 | 17.01% |
| SPXW240830C05380000 | 2024-06-25 2:04PM EDT | 2024-08-30 | 194.56 | 191.70 | 197.20 | 0.00 | - | 10 | 96 | 17.23% |
| SPXW240920C05380000 | 2024-06-27 12:04PM EDT | 2024-09-20 | 226.70 | 219.60 | 224.40 | 0.00 | - | 4 | 1,561 | 17.58% |
| SPXW240930C05380000 | 2024-06-25 2:04PM EDT | 2024-09-30 | 232.31 | 228.50 | 235.20 | 0.00 | - | 10 | 175 | 17.62% |
| SPX241018C05380000 | 2024-06-18 10:41AM EDT | 2024-10-18 | 278.70 | 247.90 | 266.10 | 0.00 | - | 1 | 17 | 18.75% |
| SPXW241031C05380000 | 2024-06-12 11:07AM EDT | 2024-10-31 | 260.97 | 262.30 | 282.50 | 0.00 | - | 43 | 107 | 19.05% |
| SPX241115C05380000 | 2024-05-31 4:06PM EDT | 2024-11-15 | 190.89 | 285.20 | 310.30 | 0.00 | - | 3 | 51 | 20.10% |
| SPXW241129C05380000 | 2024-06-13 9:42AM EDT | 2024-11-29 | 292.77 | 299.30 | 325.90 | 0.00 | - | 70 | 51 | 20.28% |
| SPXW241231C05380000 | 2024-06-26 9:56AM EDT | 2024-12-31 | 347.30 | 331.10 | 359.90 | 0.00 | - | 2 | 2 | 20.67% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05380000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 5,687 | 1,673 | 11.18% |
| SPXW240702P05380000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 1.26 | 1.15 | 1.45 | +0.06 | +5.00% | 536 | 242 | 10.72% |
| SPXW240703P05380000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 1.81 | 1.75 | 2.10 | +0.26 | +16.77% | 170 | 255 | 10.12% |
| SPXW240705P05380000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 4.22 | 4.00 | 4.50 | +0.57 | +15.62% | 968 | 817 | 10.18% |
| SPXW240708P05380000 | 2024-06-28 4:10PM EDT | 2024-07-08 | 5.90 | 5.70 | 6.40 | -0.70 | -10.61% | 186 | 474 | 9.31% |
| SPXW240709P05380000 | 2024-06-28 3:52PM EDT | 2024-07-09 | 7.11 | 7.40 | 8.20 | -0.79 | -10.00% | 52 | 26 | 9.64% |
| SPXW240710P05380000 | 2024-06-28 3:37PM EDT | 2024-07-10 | 10.24 | 8.90 | 9.80 | +0.64 | +6.67% | 73 | 86 | 9.83% |
| SPXW240711P05380000 | 2024-06-28 3:51PM EDT | 2024-07-11 | 12.14 | 12.40 | 13.40 | -0.50 | -3.96% | 7 | 23 | 10.69% |
| SPXW240712P05380000 | 2024-06-28 3:52PM EDT | 2024-07-12 | 13.70 | 13.80 | 14.50 | -1.30 | -8.67% | 179 | 266 | 10.63% |
| SPXW240715P05380000 | 2024-06-28 10:12AM EDT | 2024-07-15 | 9.80 | 15.40 | 16.30 | -6.09 | -38.33% | 8 | 124 | 10.10% |
| SPXW240716P05380000 | 2024-06-28 3:31PM EDT | 2024-07-16 | 18.01 | 16.70 | 17.70 | +0.06 | +0.33% | 4 | 229 | 10.18% |
| SPXW240717P05380000 | 2024-06-28 3:01PM EDT | 2024-07-17 | 18.16 | 18.10 | 19.10 | +0.75 | +4.31% | 11 | 134 | 10.25% |
| SPXW240718P05380000 | 2024-06-28 3:38PM EDT | 2024-07-18 | 21.07 | 19.60 | 20.50 | +1.87 | +9.74% | 9 | 33 | 10.33% |
| SPXW240719P05380000 | 2024-06-28 4:00PM EDT | 2024-07-19 | 21.75 | 20.60 | 21.60 | -0.44 | -1.98% | 60 | 375 | 10.33% |
| SPXW240722P05380000 | 2024-06-28 3:00PM EDT | 2024-07-22 | 22.18 | 21.90 | 23.10 | -8.34 | -27.33% | 19 | 62 | 9.97% |
| SPXW240723P05380000 | 2024-06-26 9:32AM EDT | 2024-07-23 | 31.78 | 23.00 | 24.30 | 0.00 | - | 1 | 186 | 10.01% |
| SPXW240724P05380000 | 2024-06-28 2:41PM EDT | 2024-07-24 | 23.63 | 24.40 | 25.70 | -0.91 | -3.71% | 4 | 83 | 10.10% |
| SPXW240725P05380000 | 2024-06-24 12:42PM EDT | 2024-07-25 | 31.14 | 25.60 | 27.00 | 0.00 | - | 2 | 4 | 10.17% |
| SPXW240726P05380000 | 2024-06-28 3:28PM EDT | 2024-07-26 | 27.40 | 27.40 | 28.20 | +0.73 | +2.74% | 30 | 79 | 10.21% |
| SPXW240731P05380000 | 2024-06-28 3:43PM EDT | 2024-07-31 | 31.90 | 32.50 | 33.40 | +0.35 | +1.11% | 24 | 157 | 10.31% |
| SPXW240801P05380000 | 2024-06-24 1:12PM EDT | 2024-08-01 | 42.98 | 33.50 | 34.80 | 0.00 | - | 1 | 22 | 10.39% |
| SPXW240802P05380000 | 2024-06-28 1:23PM EDT | 2024-08-02 | 37.47 | 35.00 | 36.50 | +3.12 | +9.08% | 11 | 167 | 10.53% |
| SPXW240809P05380000 | 2024-06-28 11:51AM EDT | 2024-08-09 | 34.37 | 39.90 | 41.40 | -5.28 | -13.32% | 1 | 39 | 10.33% |
| SPX240816P05380000 | 2024-06-28 3:44PM EDT | 2024-08-16 | 45.62 | 45.50 | 46.80 | +0.60 | +1.33% | 37 | 1,065 | 10.30% |
| SPXW240830P05380000 | 2024-06-25 2:50PM EDT | 2024-08-30 | 62.00 | 56.30 | 57.60 | 0.00 | - | 16 | 51 | 10.36% |
| SPX240920P05380000 | 2024-06-28 10:12AM EDT | 2024-09-20 | 59.10 | 70.00 | 71.10 | -9.79 | -14.21% | 3 | 2,603 | 10.34% |
| SPXW240930P05380000 | 2024-06-28 3:38PM EDT | 2024-09-30 | 77.18 | 75.50 | 77.00 | -4.79 | -5.84% | 15 | 101 | 10.33% |
| SPX241018P05380000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 88.22 | 86.30 | 87.60 | -0.41 | -0.46% | 8 | 192 | 10.38% |
| SPXW241031P05380000 | 2024-06-26 2:55PM EDT | 2024-10-31 | 95.65 | 93.10 | 94.80 | 0.00 | - | 2 | 56 | 10.41% |
| SPXW241115P05380000 | 2024-06-28 10:49AM EDT | 2024-11-15 | 97.05 | 107.70 | 109.80 | -19.05 | -16.41% | 5 | 1 | 10.99% |
| SPXW241129P05380000 | 2024-06-17 3:38PM EDT | 2024-11-29 | 113.99 | 113.20 | 115.60 | 0.00 | - | 92 | 61 | 10.90% |
| SPXW241231P05380000 | 2024-06-24 1:27PM EDT | 2024-12-31 | 136.07 | 128.30 | 129.80 | 0.00 | - | 1 | 980 | 10.86% |
© 2024 Yahoo. All rights reserved.