S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5385.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05385000 | 2024-06-28 1:44PM EDT | 2024-07-01 | 96.79 | 87.30 | 89.60 | -6.05 | -5.88% | 25 | 59 | 25.82% |
| SPXW240702C05385000 | 2024-06-28 10:10AM EDT | 2024-07-02 | 136.61 | 85.40 | 93.70 | +46.51 | +51.62% | 1 | 15 | 23.73% |
| SPXW240703C05385000 | 2024-06-28 11:01AM EDT | 2024-07-03 | 119.61 | 88.30 | 95.60 | +9.60 | +8.73% | 3 | 37 | 21.58% |
| SPXW240705C05385000 | 2024-06-28 12:52PM EDT | 2024-07-05 | 105.60 | 94.80 | 98.10 | +8.80 | +9.09% | 85 | 178 | 18.69% |
| SPXW240708C05385000 | 2024-06-28 12:42PM EDT | 2024-07-08 | 106.77 | 97.00 | 101.60 | -10.08 | -8.63% | 44 | 201 | 16.47% |
| SPXW240709C05385000 | 2024-06-28 9:49AM EDT | 2024-07-09 | 128.03 | 97.70 | 105.80 | +15.87 | +14.15% | 2 | 28 | 16.96% |
| SPXW240710C05385000 | 2024-06-26 1:36PM EDT | 2024-07-10 | 106.83 | 98.90 | 108.50 | 0.00 | - | 1 | 20 | 16.98% |
| SPXW240712C05385000 | 2024-06-26 4:00PM EDT | 2024-07-12 | 119.88 | 109.90 | 114.10 | 0.00 | - | 9 | 19 | 17.14% |
| SPXW240715C05385000 | 2024-06-20 11:29AM EDT | 2024-07-15 | 149.13 | 110.60 | 117.90 | 0.00 | - | - | 1 | 16.36% |
| SPXW240717C05385000 | 2024-06-26 11:00AM EDT | 2024-07-17 | 120.10 | 115.00 | 122.40 | 0.00 | - | 1 | 67 | 16.44% |
| SPXW240719C05385000 | 2024-06-27 10:08AM EDT | 2024-07-19 | 136.22 | 120.70 | 128.40 | 0.00 | - | 1 | 43 | 16.86% |
| SPXW240726C05385000 | 2024-06-25 4:10PM EDT | 2024-07-26 | 143.09 | 134.70 | 139.40 | 0.00 | - | 2 | 4 | 16.49% |
| SPXW240731C05385000 | 2024-06-27 11:20AM EDT | 2024-07-31 | 153.53 | 142.20 | 146.40 | 0.00 | - | 2 | 88 | 16.29% |
| SPXW240802C05385000 | 2024-06-18 12:06PM EDT | 2024-08-02 | 177.30 | 148.90 | 152.10 | 0.00 | - | - | 78 | 16.70% |
| SPXW240816C05385000 | 2024-06-26 12:39PM EDT | 2024-08-16 | 174.65 | 166.90 | 172.60 | 0.00 | - | 1 | 129 | 16.75% |
| SPXW240830C05385000 | 2024-06-21 12:12PM EDT | 2024-08-30 | 206.60 | 187.90 | 193.40 | 0.00 | - | 2 | 33 | 17.12% |
| SPX240920C05385000 | 2024-06-28 4:01PM EDT | 2024-09-20 | 213.88 | 214.40 | 220.30 | -1.02 | -0.47% | 14 | 139 | 17.45% |
| SPXW240930C05385000 | 2024-06-24 2:38PM EDT | 2024-09-30 | 231.10 | 224.80 | 231.40 | 0.00 | - | 1 | 26 | 17.52% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05385000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.60 | 0.60 | 0.75 | -0.10 | -14.29% | 2,186 | 445 | 10.90% |
| SPXW240702P05385000 | 2024-06-28 4:10PM EDT | 2024-07-02 | 1.25 | 1.30 | 1.60 | -0.17 | -11.97% | 2,074 | 332 | 10.43% |
| SPXW240703P05385000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 2.10 | 2.00 | 2.35 | +0.30 | +16.67% | 263 | 208 | 9.92% |
| SPXW240705P05385000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 4.42 | 4.40 | 4.90 | +0.59 | +15.40% | 1,343 | 792 | 10.00% |
| SPXW240708P05385000 | 2024-06-28 4:00PM EDT | 2024-07-08 | 6.90 | 6.20 | 6.90 | -0.20 | -2.82% | 121 | 31 | 9.16% |
| SPXW240709P05385000 | 2024-06-28 3:53PM EDT | 2024-07-09 | 8.40 | 8.00 | 8.80 | -0.20 | -2.33% | 14 | 12 | 9.50% |
| SPXW240710P05385000 | 2024-06-28 3:31PM EDT | 2024-07-10 | 10.75 | 9.60 | 10.50 | -1.45 | -11.89% | 55 | 88 | 9.71% |
| SPXW240711P05385000 | 2024-06-28 2:53PM EDT | 2024-07-11 | 14.00 | 13.10 | 14.10 | -2.06 | -12.83% | 9 | 20 | 10.54% |
| SPXW240712P05385000 | 2024-06-28 3:33PM EDT | 2024-07-12 | 16.32 | 14.60 | 15.30 | +1.62 | +11.02% | 108 | 177 | 10.51% |
| SPXW240715P05385000 | 2024-06-28 3:58PM EDT | 2024-07-15 | 18.66 | 16.20 | 17.10 | +1.45 | +8.43% | 13 | 99 | 9.97% |
| SPXW240717P05385000 | 2024-06-28 3:27PM EDT | 2024-07-17 | 19.40 | 19.00 | 20.00 | +1.48 | +8.26% | 20 | 28 | 10.14% |
| SPX240719P05385000 | 2024-06-28 1:15PM EDT | 2024-07-19 | 17.90 | 20.80 | 21.70 | -2.25 | -11.17% | 11 | 604 | 10.03% |
| SPXW240726P05385000 | 2024-06-28 3:21PM EDT | 2024-07-26 | 28.50 | 28.40 | 29.20 | -1.20 | -4.04% | 110 | 5 | 10.11% |
| SPXW240731P05385000 | 2024-06-28 1:27PM EDT | 2024-07-31 | 29.50 | 33.40 | 34.60 | -10.83 | -26.85% | 12 | 78 | 10.24% |
| SPXW240802P05385000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 38.57 | 36.10 | 37.60 | +3.22 | +9.11% | 1 | 6 | 10.43% |
| SPX240816P05385000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 46.90 | 46.60 | 47.90 | +0.83 | +1.80% | 272 | 47 | 10.21% |
| SPXW240830P05385000 | 2024-06-27 10:12AM EDT | 2024-08-30 | 59.80 | 57.40 | 58.80 | +5.00 | +9.12% | 1 | 116 | 10.28% |
| SPX240920P05385000 | 2024-06-28 1:33PM EDT | 2024-09-20 | 68.00 | 71.20 | 72.30 | -7.50 | -9.93% | 33 | 391 | 10.26% |
| SPXW240930P05385000 | 2024-06-28 2:19PM EDT | 2024-09-30 | 73.95 | 76.70 | 78.20 | -1.04 | -1.39% | 4 | 38 | 10.25% |
| SPXW241031P05385000 | 2024-06-13 11:30AM EDT | 2024-10-31 | 111.19 | 94.20 | 96.00 | 0.00 | - | 1 | 10 | 10.34% |
© 2024 Yahoo. All rights reserved.