S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5390.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05390000 | 2024-06-28 3:38PM EDT | 2024-07-01 | 77.70 | 82.40 | 84.70 | -6.95 | -8.21% | 62 | 166 | 24.94% |
| SPXW240702C05390000 | 2024-06-28 3:55PM EDT | 2024-07-02 | 82.77 | 81.40 | 88.20 | -12.14 | -12.79% | 1,441 | 86 | 22.59% |
| SPXW240703C05390000 | 2024-06-28 3:18PM EDT | 2024-07-03 | 84.36 | 83.60 | 90.90 | -20.24 | -19.35% | 26 | 86 | 21.00% |
| SPXW240705C05390000 | 2024-06-28 1:21PM EDT | 2024-07-05 | 107.66 | 89.90 | 93.90 | -1.69 | -1.55% | 5 | 116 | 18.42% |
| SPXW240708C05390000 | 2024-06-28 3:21PM EDT | 2024-07-08 | 92.85 | 91.90 | 97.70 | -16.70 | -15.24% | 37 | 84 | 16.32% |
| SPXW240709C05390000 | 2024-06-14 2:58PM EDT | 2024-07-09 | 86.50 | 93.50 | 101.60 | 0.00 | - | 14 | 262 | 16.71% |
| SPXW240710C05390000 | 2024-06-27 9:38AM EDT | 2024-07-10 | 117.56 | 94.60 | 104.40 | 0.00 | - | 1 | 16 | 16.76% |
| SPXW240711C05390000 | 2024-06-25 9:54AM EDT | 2024-07-11 | 103.83 | 98.40 | 109.20 | 0.00 | - | 64 | 78 | 17.39% |
| SPXW240712C05390000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 113.05 | 105.80 | 110.00 | 0.00 | - | 11 | 109 | 16.92% |
| SPXW240715C05390000 | 2024-06-21 11:13AM EDT | 2024-07-15 | 122.32 | 106.50 | 113.80 | -2.06 | -1.66% | 1 | 13 | 16.16% |
| SPXW240716C05390000 | 2024-06-24 3:19PM EDT | 2024-07-16 | 118.03 | 108.30 | 116.50 | 0.00 | - | 29 | 29 | 16.29% |
| SPXW240717C05390000 | 2024-06-27 12:47PM EDT | 2024-07-17 | 125.13 | 110.90 | 118.30 | 0.00 | - | 9 | 6 | 16.24% |
| SPXW240718C05390000 | 2024-06-26 10:03AM EDT | 2024-07-18 | 117.64 | 113.80 | 119.70 | 0.00 | - | 2 | 16 | 16.10% |
| SPXW240719C05390000 | 2024-06-28 10:18AM EDT | 2024-07-19 | 158.64 | 116.80 | 124.30 | +23.35 | +17.26% | 1 | 608 | 16.66% |
| SPXW240722C05390000 | 2024-06-28 1:04PM EDT | 2024-07-22 | 131.79 | 118.20 | 127.40 | +9.53 | +7.79% | 4 | 7 | 16.14% |
| SPXW240724C05390000 | 2024-06-20 12:43PM EDT | 2024-07-24 | 146.66 | 122.30 | 131.80 | 0.00 | - | 2 | 3 | 16.29% |
| SPXW240725C05390000 | 2024-06-17 10:30AM EDT | 2024-07-25 | 115.94 | 124.30 | 133.70 | 0.00 | - | - | 4 | 16.32% |
| SPXW240726C05390000 | 2024-06-28 2:58PM EDT | 2024-07-26 | 132.83 | 130.70 | 135.40 | -6.12 | -4.40% | 5 | 82 | 16.32% |
| SPXW240731C05390000 | 2024-06-23 9:17PM EDT | 2024-07-31 | 136.00 | 138.30 | 142.50 | -7.70 | -5.36% | 1 | 72 | 16.14% |
| SPXW240801C05390000 | 2024-06-25 1:00PM EDT | 2024-08-01 | 135.95 | 135.90 | 149.40 | 0.00 | - | 36 | 22 | 16.99% |
| SPXW240802C05390000 | 2024-06-28 12:58PM EDT | 2024-08-02 | 154.59 | 145.20 | 148.20 | -1.32 | -0.85% | 1 | 40 | 16.55% |
| SPXW240809C05390000 | 2024-06-28 2:36PM EDT | 2024-08-09 | 159.29 | 149.70 | 164.10 | +20.55 | +14.81% | 2 | 12 | 17.33% |
| SPXW240816C05390000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 169.20 | 163.10 | 168.70 | 0.00 | - | 6 | 70 | 16.62% |
| SPXW240830C05390000 | 2024-06-24 12:47AM EDT | 2024-08-30 | 192.90 | 184.20 | 189.60 | 0.00 | - | 2 | 163 | 17.01% |
| SPX240920C05390000 | 2024-06-28 1:02PM EDT | 2024-09-20 | 219.98 | 209.90 | 217.30 | +1.09 | +0.50% | 10 | 100 | 17.43% |
| SPXW240930C05390000 | 2024-06-18 9:33AM EDT | 2024-09-30 | 244.40 | 221.00 | 227.70 | 0.00 | - | 4 | 83 | 17.43% |
| SPXW241018C05390000 | 2024-06-26 1:51PM EDT | 2024-10-18 | 251.40 | 240.10 | 260.10 | 0.00 | - | 1 | 14 | 18.69% |
| SPXW241031C05390000 | 2024-06-26 1:04PM EDT | 2024-10-31 | 269.00 | 254.90 | 275.20 | 0.00 | - | 4 | 42 | 18.89% |
| SPX241115C05390000 | 2024-06-18 10:42AM EDT | 2024-11-15 | 309.40 | 277.90 | 303.00 | 0.00 | - | 1 | 15 | 19.94% |
| SPXW241129C05390000 | 2024-06-18 12:13PM EDT | 2024-11-29 | 326.72 | 292.20 | 318.50 | 0.00 | - | 2 | 3 | 20.12% |
| SPXW241231C05390000 | 2024-06-11 9:54AM EDT | 2024-12-31 | 256.30 | 324.10 | 352.60 | 0.00 | - | 2 | 1 | 20.52% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05390000 | 2024-06-28 4:13PM EDT | 2024-07-01 | 0.65 | 0.65 | 0.80 | -0.15 | -18.75% | 6,962 | 861 | 10.43% |
| SPXW240702P05390000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 1.65 | 1.50 | 1.85 | -0.11 | -6.25% | 1,903 | 323 | 10.24% |
| SPXW240703P05390000 | 2024-06-28 4:05PM EDT | 2024-07-03 | 2.50 | 2.25 | 2.70 | +0.50 | +25.00% | 351 | 384 | 9.78% |
| SPXW240705P05390000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 5.17 | 4.80 | 5.40 | +0.87 | +20.23% | 2,377 | 539 | 9.85% |
| SPXW240708P05390000 | 2024-06-28 4:09PM EDT | 2024-07-08 | 6.90 | 6.80 | 7.50 | +0.62 | +9.87% | 318 | 178 | 9.03% |
| SPXW240709P05390000 | 2024-06-28 12:14PM EDT | 2024-07-09 | 10.31 | 8.60 | 9.40 | +0.49 | +4.99% | 24 | 819 | 9.35% |
| SPXW240710P05390000 | 2024-06-28 4:06PM EDT | 2024-07-10 | 11.40 | 10.30 | 11.20 | +0.08 | +0.71% | 86 | 179 | 9.58% |
| SPXW240711P05390000 | 2024-06-28 3:31PM EDT | 2024-07-11 | 13.35 | 13.90 | 14.90 | -0.85 | -5.99% | 7 | 24 | 10.40% |
| SPXW240712P05390000 | 2024-06-28 4:07PM EDT | 2024-07-12 | 16.30 | 15.40 | 16.10 | +2.47 | +17.86% | 265 | 250 | 10.37% |
| SPXW240715P05390000 | 2024-06-28 3:55PM EDT | 2024-07-15 | 17.85 | 17.00 | 18.00 | +0.10 | +0.56% | 4 | 92 | 9.86% |
| SPXW240716P05390000 | 2024-06-28 3:48PM EDT | 2024-07-16 | 18.77 | 18.40 | 19.40 | -5.28 | -21.95% | 12 | 10 | 9.93% |
| SPXW240717P05390000 | 2024-06-28 12:19PM EDT | 2024-07-17 | 17.77 | 19.90 | 20.90 | -1.53 | -7.93% | 4 | 144 | 10.02% |
| SPXW240718P05390000 | 2024-06-28 3:38PM EDT | 2024-07-18 | 22.92 | 21.40 | 22.30 | +2.50 | +12.24% | 7 | 19 | 10.09% |
| SPXW240719P05390000 | 2024-06-28 4:05PM EDT | 2024-07-19 | 23.95 | 22.40 | 23.40 | +3.50 | +17.11% | 196 | 713 | 10.09% |
| SPXW240722P05390000 | 2024-06-28 1:54AM EDT | 2024-07-22 | 21.23 | 23.70 | 25.00 | -2.02 | -8.69% | 5 | 28 | 9.75% |
| SPXW240724P05390000 | 2024-06-28 12:04PM EDT | 2024-07-24 | 21.78 | 26.30 | 27.60 | -11.32 | -34.20% | 6 | 69 | 9.87% |
| SPXW240725P05390000 | 2024-06-28 9:31AM EDT | 2024-07-25 | 22.72 | 27.60 | 28.90 | -13.80 | -37.79% | 4 | 33 | 9.94% |
| SPXW240726P05390000 | 2024-06-28 2:58PM EDT | 2024-07-26 | 29.00 | 29.40 | 30.20 | +2.55 | +9.64% | 266 | 288 | 10.00% |
| SPXW240731P05390000 | 2024-06-28 12:54PM EDT | 2024-07-31 | 32.60 | 34.40 | 35.70 | -3.75 | -10.32% | 40 | 118 | 10.14% |
| SPXW240801P05390000 | 2024-06-21 2:36PM EDT | 2024-08-01 | 45.42 | 35.60 | 36.90 | 0.00 | - | 55 | 29 | 10.19% |
| SPXW240802P05390000 | 2024-06-28 2:47PM EDT | 2024-08-02 | 37.69 | 37.10 | 38.60 | -9.11 | -19.47% | 9 | 116 | 10.32% |
| SPXW240809P05390000 | 2024-06-27 3:59PM EDT | 2024-08-09 | 40.77 | 42.00 | 43.60 | 0.00 | - | 32 | 33 | 10.14% |
| SPXW240816P05390000 | 2024-06-28 2:29PM EDT | 2024-08-16 | 47.67 | 48.20 | 49.50 | +1.02 | +2.19% | 7 | 108 | 10.18% |
| SPXW240830P05390000 | 2024-06-27 10:12AM EDT | 2024-08-30 | 61.00 | 58.50 | 59.80 | +5.15 | +9.22% | 2 | 149 | 10.17% |
| SPX240920P05390000 | 2024-06-28 10:17AM EDT | 2024-09-20 | 61.40 | 72.40 | 73.50 | -16.66 | -21.34% | 21 | 903 | 10.18% |
| SPXW240930P05390000 | 2024-06-26 10:20AM EDT | 2024-09-30 | 71.63 | 77.80 | 79.40 | -11.52 | -13.85% | 5 | 67 | 10.18% |
| SPX241018P05390000 | 2024-06-25 11:41AM EDT | 2024-10-18 | 96.47 | 88.70 | 90.00 | 0.00 | - | 4 | 303 | 10.23% |
| SPXW241031P05390000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 106.87 | 95.50 | 97.20 | 0.00 | - | 2 | 214 | 10.27% |
| SPX241115P05390000 | 2024-06-24 10:01AM EDT | 2024-11-15 | 113.96 | 109.90 | 111.70 | 0.00 | - | 4 | 6 | 10.81% |
| SPXW241129P05390000 | 2024-06-12 2:20PM EDT | 2024-11-29 | 126.60 | 115.70 | 118.10 | 0.00 | - | 14 | 46 | 10.77% |
| SPXW241231P05390000 | 2024-06-27 3:56PM EDT | 2024-12-31 | 129.64 | 130.00 | 132.30 | 0.00 | - | 1 | 225 | 10.73% |
© 2024 Yahoo. All rights reserved.