S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5410.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05410000 | 2024-06-28 3:24PM EDT | 2024-07-01 | 52.77 | 63.10 | 65.30 | -18.68 | -26.14% | 25 | 865 | 21.38% |
| SPXW240702C05410000 | 2024-06-28 3:34PM EDT | 2024-07-02 | 49.89 | 62.60 | 69.60 | -18.08 | -26.60% | 10 | 128 | 20.00% |
| SPXW240703C05410000 | 2024-06-28 4:01PM EDT | 2024-07-03 | 63.74 | 65.80 | 72.30 | -24.99 | -28.16% | 21 | 632 | 18.66% |
| SPXW240705C05410000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 64.25 | 73.00 | 76.20 | -14.38 | -18.29% | 49 | 617 | 16.79% |
| SPXW240708C05410000 | 2024-06-28 3:53PM EDT | 2024-07-08 | 77.04 | 74.70 | 80.70 | -20.04 | -20.64% | 37 | 683 | 15.15% |
| SPXW240709C05410000 | 2024-06-26 10:01AM EDT | 2024-07-09 | 81.45 | 76.40 | 84.80 | 0.00 | - | 1 | 157 | 15.59% |
| SPXW240710C05410000 | 2024-06-28 10:02AM EDT | 2024-07-10 | 114.69 | 78.00 | 87.80 | +69.98 | +156.52% | 3 | 12 | 15.72% |
| SPXW240711C05410000 | 2024-06-28 3:54PM EDT | 2024-07-11 | 83.91 | 82.10 | 93.20 | -16.54 | -16.47% | 3 | 9 | 16.49% |
| SPXW240712C05410000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 86.66 | 89.80 | 93.80 | -17.80 | -17.04% | 54 | 198 | 16.00% |
| SPXW240715C05410000 | 2024-06-27 2:04PM EDT | 2024-07-15 | 98.91 | 90.50 | 98.00 | 0.00 | - | 1 | 64 | 15.39% |
| SPXW240716C05410000 | 2024-06-26 9:36AM EDT | 2024-07-16 | 132.94 | 92.30 | 100.80 | +37.43 | +39.19% | 1 | 4 | 15.55% |
| SPXW240717C05410000 | 2024-06-26 10:49AM EDT | 2024-07-17 | 100.92 | 95.20 | 102.60 | 0.00 | - | 1 | 2 | 15.50% |
| SPXW240718C05410000 | 2024-06-27 11:40AM EDT | 2024-07-18 | 105.90 | 98.20 | 104.00 | 0.00 | - | 1 | 23 | 15.38% |
| SPXW240719C05410000 | 2024-06-28 11:09AM EDT | 2024-07-19 | 123.45 | 101.00 | 108.60 | +15.36 | +14.21% | 5 | 356 | 15.93% |
| SPXW240722C05410000 | 2024-06-26 10:49AM EDT | 2024-07-22 | 108.69 | 102.30 | 111.70 | 0.00 | - | 1 | 4 | 15.44% |
| SPXW240723C05410000 | 2024-06-28 10:02AM EDT | 2024-07-23 | 138.53 | 104.70 | 113.80 | +25.90 | +23.00% | 1 | 81 | 15.50% |
| SPXW240725C05410000 | 2024-06-18 10:23AM EDT | 2024-07-25 | 136.55 | 108.80 | 118.20 | 0.00 | - | 2 | 51 | 15.68% |
| SPXW240726C05410000 | 2024-06-28 1:59PM EDT | 2024-07-26 | 123.76 | 115.10 | 119.90 | -8.94 | -6.74% | 9 | 118 | 15.68% |
| SPXW240729C05410000 | 2024-06-28 3:42PM EDT | 2024-07-29 | 119.23 | 115.90 | 123.70 | -3.43 | -2.80% | 6 | 7 | 15.50% |
| SPXW240731C05410000 | 2024-06-26 11:51AM EDT | 2024-07-31 | 130.50 | 123.10 | 127.30 | 0.00 | - | 8 | 37 | 15.58% |
| SPXW240801C05410000 | 2024-06-25 10:25AM EDT | 2024-08-01 | 129.29 | 120.60 | 134.30 | 0.00 | - | 4 | 19 | 16.44% |
| SPXW240802C05410000 | 2024-06-28 10:04AM EDT | 2024-08-02 | 165.06 | 129.90 | 133.00 | +18.44 | +12.58% | 4 | 11 | 15.99% |
| SPXW240809C05410000 | 2024-06-24 3:55PM EDT | 2024-08-09 | 141.71 | 134.50 | 149.00 | 0.00 | - | 31 | 42 | 16.80% |
| SPXW240816C05410000 | 2024-06-27 4:03PM EDT | 2024-08-16 | 163.20 | 148.10 | 153.80 | 0.00 | - | 6 | 187 | 16.14% |
| SPXW240830C05410000 | 2024-06-25 2:29PM EDT | 2024-08-30 | 178.02 | 169.10 | 174.70 | 0.00 | - | 42 | 80 | 16.57% |
| SPXW240920C05410000 | 2024-06-28 2:08PM EDT | 2024-09-20 | 207.50 | 196.90 | 201.80 | +4.00 | +1.97% | 17 | 177 | 16.96% |
| SPXW240930C05410000 | 2024-06-25 2:29PM EDT | 2024-09-30 | 215.69 | 206.30 | 213.00 | 0.00 | - | 44 | 99 | 17.05% |
| SPXW241018C05410000 | 2024-06-26 2:16PM EDT | 2024-10-18 | 238.60 | 225.60 | 245.40 | 0.00 | - | 7 | 63 | 18.34% |
| SPXW241031C05410000 | 2024-06-20 2:47PM EDT | 2024-10-31 | 272.07 | 240.30 | 260.60 | 0.00 | - | 1 | 41 | 18.56% |
| SPX241115C05410000 | 2024-06-26 2:55PM EDT | 2024-11-15 | 279.23 | 263.90 | 288.30 | 0.00 | - | 2 | 65 | 19.61% |
| SPXW241129C05410000 | 2024-06-04 12:09PM EDT | 2024-11-29 | 176.57 | 278.20 | 303.80 | 0.00 | - | 1 | 1 | 19.80% |
| SPXW241231C05410000 | 2024-06-26 11:12AM EDT | 2024-12-31 | 360.14 | 311.20 | 338.00 | +40.68 | +12.73% | 14 | 4 | 20.23% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05410000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.40 | 1.30 | 1.45 | -0.10 | -6.67% | 4,045 | 735 | 9.17% |
| SPXW240702P05410000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 3.10 | 2.80 | 3.30 | +0.58 | +23.02% | 3,030 | 265 | 9.45% |
| SPXW240703P05410000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 4.25 | 3.80 | 4.40 | +0.85 | +25.00% | 552 | 324 | 9.01% |
| SPXW240705P05410000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 7.73 | 7.30 | 8.00 | +1.23 | +18.92% | 764 | 721 | 9.26% |
| SPXW240708P05410000 | 2024-06-28 3:43PM EDT | 2024-07-08 | 9.57 | 9.60 | 10.40 | -0.58 | -5.71% | 118 | 118 | 8.49% |
| SPXW240709P05410000 | 2024-06-28 3:43PM EDT | 2024-07-09 | 11.75 | 11.70 | 12.60 | +0.29 | +2.53% | 46 | 57 | 8.82% |
| SPXW240710P05410000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 13.50 | 13.60 | 14.60 | -2.08 | -13.35% | 36 | 149 | 9.05% |
| SPXW240711P05410000 | 2024-06-28 3:37PM EDT | 2024-07-11 | 20.10 | 17.70 | 18.80 | +1.69 | +9.18% | 24 | 128 | 9.91% |
| SPXW240712P05410000 | 2024-06-28 4:03PM EDT | 2024-07-12 | 20.61 | 19.30 | 20.00 | +3.50 | +20.46% | 453 | 244 | 9.85% |
| SPXW240715P05410000 | 2024-06-28 3:59PM EDT | 2024-07-15 | 24.03 | 21.00 | 22.00 | -3.76 | -13.53% | 23 | 76 | 9.38% |
| SPXW240716P05410000 | 2024-06-28 2:41PM EDT | 2024-07-16 | 21.79 | 22.40 | 23.40 | -3.81 | -14.88% | 4 | 60 | 9.43% |
| SPXW240717P05410000 | 2024-06-28 3:01PM EDT | 2024-07-17 | 24.17 | 24.00 | 25.00 | +1.22 | +5.32% | 4 | 14 | 9.53% |
| SPXW240718P05410000 | 2024-06-28 3:56PM EDT | 2024-07-18 | 27.70 | 25.60 | 26.50 | +1.79 | +6.91% | 7 | 219 | 9.61% |
| SPX240719P05410000 | 2024-06-28 3:22PM EDT | 2024-07-19 | 26.12 | 25.70 | 26.80 | -2.58 | -8.99% | 696 | 469 | 9.43% |
| SPXW240722P05410000 | 2024-06-28 3:09PM EDT | 2024-07-22 | 28.79 | 27.90 | 29.20 | +1.68 | +6.20% | 6 | 19 | 9.28% |
| SPXW240723P05410000 | 2024-06-28 12:14PM EDT | 2024-07-23 | 25.60 | 29.10 | 30.50 | -14.72 | -36.51% | 1 | 30 | 9.33% |
| SPXW240726P05410000 | 2024-06-28 12:33PM EDT | 2024-07-26 | 30.12 | 33.80 | 34.70 | -0.33 | -1.08% | 12 | 47 | 9.56% |
| SPXW240729P05410000 | 2024-06-28 2:45PM EDT | 2024-07-29 | 34.90 | 34.80 | 36.10 | -0.79 | -2.21% | 8 | 4 | 9.31% |
| SPXW240731P05410000 | 2024-06-28 9:59AM EDT | 2024-07-31 | 31.75 | 39.20 | 40.20 | -4.12 | -11.49% | 17 | 233 | 9.69% |
| SPXW240801P05410000 | 2024-06-21 2:36PM EDT | 2024-08-01 | 50.34 | 40.20 | 41.60 | 0.00 | - | 26 | 13 | 9.77% |
| SPXW240802P05410000 | 2024-06-28 11:02AM EDT | 2024-08-02 | 35.68 | 41.80 | 43.30 | -15.76 | -30.64% | 3 | 7 | 9.90% |
| SPXW240809P05410000 | 2024-06-28 3:36PM EDT | 2024-08-09 | 50.60 | 46.80 | 48.40 | +7.60 | +17.67% | 10 | 47 | 9.75% |
| SPXW240816P05410000 | 2024-06-28 12:47PM EDT | 2024-08-16 | 51.80 | 53.20 | 54.30 | -3.79 | -6.82% | 7 | 227 | 9.79% |
| SPXW240830P05410000 | 2024-06-28 1:36PM EDT | 2024-08-30 | 60.90 | 63.40 | 64.90 | -4.60 | -7.02% | 1 | 90 | 9.83% |
| SPX240920P05410000 | 2024-06-28 4:51AM EDT | 2024-09-20 | 65.50 | 77.30 | 78.50 | -15.00 | -18.63% | 41 | 22 | 9.85% |
| SPXW240930P05410000 | 2024-06-26 10:20AM EDT | 2024-09-30 | 88.35 | 82.80 | 84.40 | 0.00 | - | 1 | 9 | 9.85% |
| SPXW241018P05410000 | 2024-06-26 2:00PM EDT | 2024-10-18 | 97.65 | 93.90 | 95.60 | 0.00 | - | 1 | 25 | 9.97% |
| SPXW241031P05410000 | 2024-06-12 1:11PM EDT | 2024-10-31 | 111.30 | 100.50 | 102.30 | 0.00 | - | 1 | 50 | 9.97% |
| SPX241115P05410000 | 2024-06-20 10:46AM EDT | 2024-11-15 | 115.60 | 115.10 | 116.90 | 0.00 | - | 7 | 63 | 10.52% |
| SPXW241129P05410000 | 2024-06-20 9:35AM EDT | 2024-11-29 | 119.62 | 120.90 | 123.30 | 0.00 | - | 6 | 9 | 10.49% |
| SPXW241231P05410000 | 2024-06-25 2:57PM EDT | 2024-12-31 | 141.95 | 135.20 | 137.50 | 0.00 | - | 16 | 17 | 10.47% |
© 2024 Yahoo. All rights reserved.