S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5420.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05420000 | 2024-06-28 3:58PM EDT | 2024-07-01 | 47.31 | 53.70 | 55.90 | -15.31 | -24.45% | 53 | 411 | 19.68% |
| SPXW240702C05420000 | 2024-06-28 3:45PM EDT | 2024-07-02 | 57.00 | 53.60 | 60.80 | -10.49 | -15.54% | 28 | 92 | 18.85% |
| SPXW240703C05420000 | 2024-06-28 12:45PM EDT | 2024-07-03 | 48.94 | 57.00 | 63.70 | -19.47 | -28.46% | 6 | 54 | 17.72% |
| SPXW240705C05420000 | 2024-06-28 4:04PM EDT | 2024-07-05 | 63.20 | 64.50 | 67.90 | -7.05 | -10.04% | 47 | 2,385 | 16.09% |
| SPXW240708C05420000 | 2024-06-28 12:13PM EDT | 2024-07-08 | 83.38 | 66.60 | 72.40 | +1.50 | +1.83% | 3 | 192 | 14.54% |
| SPXW240709C05420000 | 2024-06-28 3:52PM EDT | 2024-07-09 | 72.06 | 68.50 | 77.00 | -13.65 | -15.93% | 4 | 29 | 15.14% |
| SPXW240710C05420000 | 2024-06-28 3:57PM EDT | 2024-07-10 | 69.93 | 69.90 | 80.00 | -6.77 | -8.83% | 13 | 13 | 15.26% |
| SPXW240711C05420000 | 2024-06-28 10:02AM EDT | 2024-07-11 | 112.28 | 74.60 | 85.60 | +19.13 | +20.54% | 1 | 5 | 16.09% |
| SPXW240712C05420000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 75.90 | 82.50 | 86.30 | -16.10 | -17.50% | 46 | 237 | 15.63% |
| SPXW240715C05420000 | 2024-06-24 3:41PM EDT | 2024-07-15 | 92.82 | 82.80 | 90.30 | 0.00 | - | 40 | 50 | 15.00% |
| SPXW240716C05420000 | 2024-06-25 10:08AM EDT | 2024-07-16 | 90.37 | 84.70 | 93.20 | 0.00 | - | 3 | 5 | 15.18% |
| SPXW240717C05420000 | 2024-06-28 11:05AM EDT | 2024-07-17 | 112.74 | 86.80 | 94.30 | +18.65 | +19.82% | 35 | 46 | 14.99% |
| SPXW240718C05420000 | 2024-06-28 4:07PM EDT | 2024-07-18 | 91.93 | 90.60 | 96.50 | -21.68 | -19.08% | 7 | 32 | 15.05% |
| SPX240719C05420000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 94.00 | 94.10 | 99.30 | -13.10 | -12.23% | 91 | 453 | 15.23% |
| SPXW240722C05420000 | 2024-06-26 10:49AM EDT | 2024-07-22 | 101.91 | 94.70 | 104.10 | 0.00 | - | 1 | 50 | 15.10% |
| SPXW240723C05420000 | 2024-06-28 4:07PM EDT | 2024-07-23 | 99.88 | 97.10 | 106.20 | -2.50 | -2.44% | 2 | 67 | 15.17% |
| SPXW240724C05420000 | 2024-06-26 1:35PM EDT | 2024-07-24 | 107.36 | 99.10 | 108.70 | 0.00 | - | 2 | 13 | 15.31% |
| SPXW240726C05420000 | 2024-06-28 10:41AM EDT | 2024-07-26 | 123.48 | 107.60 | 112.40 | +12.17 | +10.93% | 2 | 60 | 15.37% |
| SPXW240731C05420000 | 2024-06-28 3:08PM EDT | 2024-07-31 | 115.67 | 115.70 | 120.00 | +2.09 | +1.84% | 46 | 120 | 15.32% |
| SPXW240801C05420000 | 2024-06-28 1:01PM EDT | 2024-08-01 | 115.08 | 113.20 | 126.90 | -11.77 | -9.28% | 3 | 244 | 16.15% |
| SPXW240802C05420000 | 2024-06-28 2:10PM EDT | 2024-08-02 | 132.44 | 122.70 | 125.70 | -1.76 | -1.31% | 3 | 28 | 15.73% |
| SPXW240809C05420000 | 2024-06-25 3:37PM EDT | 2024-08-09 | 139.56 | 127.20 | 141.70 | 0.00 | - | 8 | 7 | 16.55% |
| SPXW240816C05420000 | 2024-06-27 4:01PM EDT | 2024-08-16 | 160.00 | 140.70 | 146.50 | +4.90 | +3.16% | 1 | 217 | 15.91% |
| SPXW240830C05420000 | 2024-06-28 2:57PM EDT | 2024-08-30 | 164.68 | 162.00 | 167.50 | +5.53 | +3.47% | 40 | 833 | 16.36% |
| SPXW240920C05420000 | 2024-06-28 3:48PM EDT | 2024-09-20 | 192.45 | 190.10 | 194.90 | -5.25 | -2.66% | 180 | 211 | 16.80% |
| SPXW240930C05420000 | 2024-06-24 2:28PM EDT | 2024-09-30 | 205.46 | 199.10 | 205.80 | 0.00 | - | 1 | 91 | 16.87% |
| SPXW241018C05420000 | 2024-06-11 9:46AM EDT | 2024-10-18 | 158.70 | 225.20 | 231.10 | 0.00 | - | 30 | 40 | 17.57% |
| SPXW241031C05420000 | 2024-06-28 1:39PM EDT | 2024-10-31 | 249.65 | 233.20 | 253.40 | -15.09 | -5.70% | 15 | 107 | 18.39% |
| SPX241115C05420000 | 2024-06-20 12:37PM EDT | 2024-11-15 | 280.39 | 257.00 | 281.00 | 0.00 | - | 11 | 34 | 19.44% |
| SPXW241129C05420000 | 2024-06-05 2:35PM EDT | 2024-11-29 | 217.80 | 277.50 | 288.90 | 0.00 | - | - | 1 | 19.09% |
| SPXW241231C05420000 | 2024-06-28 9:57AM EDT | 2024-12-31 | 339.00 | 304.40 | 330.80 | +13.79 | +4.24% | 5 | 20 | 20.08% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05420000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.95 | 1.95 | 2.15 | -0.12 | -5.80% | 4,261 | 1,069 | 8.70% |
| SPXW240702P05420000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 4.20 | 3.80 | 4.40 | +0.60 | +16.67% | 576 | 392 | 9.03% |
| SPXW240703P05420000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 5.30 | 5.00 | 5.70 | +0.70 | +15.22% | 760 | 474 | 8.65% |
| SPXW240705P05420000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 9.12 | 9.00 | 9.70 | +0.81 | +9.75% | 4,319 | 526 | 8.94% |
| SPXW240708P05420000 | 2024-06-28 4:06PM EDT | 2024-07-08 | 12.65 | 11.40 | 12.30 | -2.60 | -17.05% | 244 | 99 | 8.22% |
| SPXW240709P05420000 | 2024-06-28 3:52PM EDT | 2024-07-09 | 13.32 | 13.70 | 14.60 | -3.58 | -21.18% | 49 | 89 | 8.54% |
| SPXW240710P05420000 | 2024-06-28 3:52PM EDT | 2024-07-10 | 18.65 | 15.60 | 16.60 | +2.00 | +12.01% | 67 | 131 | 8.75% |
| SPXW240711P05420000 | 2024-06-28 3:31PM EDT | 2024-07-11 | 23.60 | 20.00 | 21.10 | +4.17 | +21.46% | 46 | 29 | 9.65% |
| SPXW240712P05420000 | 2024-06-28 4:02PM EDT | 2024-07-12 | 23.33 | 21.50 | 22.30 | +2.18 | +10.31% | 622 | 287 | 9.59% |
| SPXW240715P05420000 | 2024-06-28 3:47PM EDT | 2024-07-15 | 23.43 | 23.30 | 24.30 | +0.42 | +1.83% | 17 | 121 | 9.12% |
| SPXW240716P05420000 | 2024-06-28 3:41PM EDT | 2024-07-16 | 25.90 | 24.70 | 25.80 | -11.05 | -29.91% | 1 | 164 | 9.19% |
| SPXW240717P05420000 | 2024-06-28 1:09PM EDT | 2024-07-17 | 26.62 | 26.30 | 27.40 | +1.57 | +6.27% | 64 | 48 | 9.29% |
| SPXW240718P05420000 | 2024-06-28 10:14AM EDT | 2024-07-18 | 18.25 | 27.90 | 28.90 | -10.33 | -36.14% | 4 | 120 | 9.36% |
| SPX240719P05420000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 29.37 | 28.00 | 29.10 | +3.67 | +14.28% | 46 | 449 | 9.17% |
| SPXW240722P05420000 | 2024-06-28 1:16PM EDT | 2024-07-22 | 26.49 | 30.30 | 31.70 | -3.10 | -10.48% | 5 | 48 | 9.06% |
| SPXW240723P05420000 | 2024-06-28 3:03PM EDT | 2024-07-23 | 31.90 | 31.50 | 32.90 | -3.73 | -10.47% | 12 | 80 | 9.09% |
| SPXW240724P05420000 | 2024-06-28 11:48AM EDT | 2024-07-24 | 26.95 | 33.00 | 34.50 | -8.05 | -23.00% | 6 | 29 | 9.20% |
| SPXW240726P05420000 | 2024-06-28 3:26PM EDT | 2024-07-26 | 36.67 | 36.20 | 37.20 | -1.13 | -2.99% | 310 | 56 | 9.34% |
| SPXW240729P05420000 | 2024-06-28 3:23PM EDT | 2024-07-29 | 37.40 | 37.30 | 38.60 | -2.21 | -5.58% | 11 | 7 | 9.09% |
| SPXW240730P05420000 | 2024-06-28 2:11PM EDT | 2024-07-30 | 35.30 | 38.50 | 39.90 | -2.80 | -7.35% | 2 | 2 | 9.16% |
| SPXW240731P05420000 | 2024-06-28 3:34PM EDT | 2024-07-31 | 46.10 | 41.80 | 42.80 | +7.65 | +19.90% | 22 | 226 | 9.48% |
| SPXW240801P05420000 | 2024-06-21 2:36PM EDT | 2024-08-01 | 53.22 | 42.70 | 44.10 | 0.00 | - | 8 | 5 | 9.54% |
| SPXW240802P05420000 | 2024-06-28 10:37AM EDT | 2024-08-02 | 39.80 | 44.30 | 45.90 | -11.58 | -22.54% | 2 | 84 | 9.68% |
| SPXW240809P05420000 | 2024-06-27 10:47PM EDT | 2024-08-09 | 46.21 | 49.30 | 51.00 | -2.93 | -5.96% | 3 | 47 | 9.54% |
| SPXW240816P05420000 | 2024-06-28 2:02PM EDT | 2024-08-16 | 56.30 | 55.70 | 57.10 | +4.50 | +8.69% | 38 | 155 | 9.61% |
| SPXW240830P05420000 | 2024-06-26 2:54PM EDT | 2024-08-30 | 68.17 | 66.00 | 67.50 | 0.00 | - | 6 | 58 | 9.65% |
| SPX240920P05420000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 80.30 | 80.00 | 81.10 | +3.06 | +3.96% | 230 | 291 | 9.67% |
| SPXW240930P05420000 | 2024-06-25 1:42PM EDT | 2024-09-30 | 93.12 | 85.40 | 87.00 | 0.00 | - | 1 | 21 | 9.68% |
| SPXW241018P05420000 | 2024-06-26 2:01PM EDT | 2024-10-18 | 100.23 | 96.50 | 98.20 | 0.00 | - | 1 | 1 | 9.81% |
| SPXW241031P05420000 | 2024-06-27 4:06PM EDT | 2024-10-31 | 99.55 | 103.10 | 104.90 | 0.00 | - | 1 | 7 | 9.82% |
| SPX241115P05420000 | 2024-06-27 3:26PM EDT | 2024-11-15 | 116.62 | 117.80 | 119.60 | 0.00 | - | 2 | 5 | 10.38% |
| SPXW241129P05420000 | 2024-06-28 1:33PM EDT | 2024-11-29 | 121.30 | 124.50 | 125.90 | -2.67 | -2.15% | 40 | 2 | 10.35% |
| SPXW241231P05420000 | 2024-06-24 2:40PM EDT | 2024-12-31 | 147.63 | 137.80 | 140.10 | 0.00 | - | 4 | 108 | 10.34% |
© 2024 Yahoo. All rights reserved.