S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5430.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05430000 | 2024-06-28 4:06PM EDT | 2024-07-01 | 42.50 | 44.70 | 46.80 | -12.80 | -23.15% | 86 | 198 | 18.07% |
| SPXW240702C05430000 | 2024-06-28 4:09PM EDT | 2024-07-02 | 47.74 | 45.60 | 51.80 | -9.25 | -16.23% | 1,435 | 63 | 17.48% |
| SPXW240703C05430000 | 2024-06-28 3:57PM EDT | 2024-07-03 | 47.43 | 49.20 | 54.80 | -20.30 | -29.97% | 54 | 85 | 16.54% |
| SPXW240705C05430000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 52.20 | 56.40 | 59.90 | -14.73 | -22.01% | 21 | 416 | 15.42% |
| SPXW240708C05430000 | 2024-06-28 3:40PM EDT | 2024-07-08 | 59.70 | 58.90 | 64.60 | -8.12 | -11.97% | 5 | 164 | 14.02% |
| SPXW240709C05430000 | 2024-06-26 1:37PM EDT | 2024-07-09 | 68.44 | 60.60 | 69.20 | 0.00 | - | 15 | 61 | 14.62% |
| SPXW240710C05430000 | 2024-06-28 4:02PM EDT | 2024-07-10 | 63.40 | 62.40 | 72.40 | -14.43 | -18.54% | 5 | 42 | 14.81% |
| SPXW240711C05430000 | 2024-06-28 1:22PM EDT | 2024-07-11 | 85.78 | 67.10 | 78.20 | -0.15 | -0.17% | 1 | 257 | 15.68% |
| SPXW240712C05430000 | 2024-06-28 2:02PM EDT | 2024-07-12 | 82.67 | 75.10 | 78.30 | -7.33 | -8.14% | 110 | 259 | 15.09% |
| SPXW240715C05430000 | 2024-06-28 3:37PM EDT | 2024-07-15 | 73.41 | 75.20 | 82.90 | -16.99 | -18.79% | 7 | 67 | 14.63% |
| SPXW240716C05430000 | 2024-06-21 11:58AM EDT | 2024-07-16 | 100.19 | 77.30 | 85.70 | 0.00 | - | 1 | 58 | 14.80% |
| SPXW240717C05430000 | 2024-06-28 11:05AM EDT | 2024-07-17 | 104.84 | 80.90 | 86.90 | +19.54 | +22.91% | 35 | 64 | 14.64% |
| SPXW240718C05430000 | 2024-06-27 3:49PM EDT | 2024-07-18 | 84.19 | 83.30 | 89.10 | -8.41 | -9.08% | 2 | 20 | 14.70% |
| SPX240719C05430000 | 2024-06-28 2:47PM EDT | 2024-07-19 | 88.58 | 86.00 | 92.50 | -4.62 | -4.96% | 7 | 574 | 15.00% |
| SPXW240722C05430000 | 2024-06-28 3:37PM EDT | 2024-07-22 | 86.36 | 87.40 | 96.90 | -19.90 | -18.73% | 3 | 18 | 14.80% |
| SPXW240723C05430000 | 2024-06-25 9:54AM EDT | 2024-07-23 | 94.79 | 89.80 | 98.90 | 0.00 | - | 3 | 6 | 14.86% |
| SPXW240724C05430000 | 2024-06-18 2:50PM EDT | 2024-07-24 | 122.12 | 91.80 | 101.40 | 0.00 | - | - | 6 | 15.00% |
| SPXW240726C05430000 | 2024-06-28 3:32PM EDT | 2024-07-26 | 93.86 | 100.30 | 105.10 | -21.44 | -18.59% | 12 | 175 | 15.07% |
| SPXW240731C05430000 | 2024-06-28 12:54PM EDT | 2024-07-31 | 118.10 | 108.50 | 112.60 | -4.90 | -3.98% | 4 | 92 | 15.01% |
| SPXW240801C05430000 | 2024-06-26 12:40PM EDT | 2024-08-01 | 119.74 | 106.00 | 119.70 | 0.00 | - | 10 | 57 | 15.88% |
| SPXW240802C05430000 | 2024-06-28 10:08AM EDT | 2024-08-02 | 152.80 | 115.30 | 118.40 | +36.68 | +31.59% | 1 | 19 | 15.45% |
| SPXW240809C05430000 | 2024-06-28 3:06PM EDT | 2024-08-09 | 124.30 | 124.70 | 129.40 | -8.35 | -6.29% | 1 | 11 | 15.59% |
| SPX240816C05430000 | 2024-06-26 2:51PM EDT | 2024-08-16 | 173.73 | 131.60 | 140.40 | +33.58 | +23.96% | 2 | 83 | 15.81% |
| SPXW240830C05430000 | 2024-06-25 12:43PM EDT | 2024-08-30 | 153.59 | 154.90 | 160.30 | 0.00 | - | 8 | 269 | 16.14% |
| SPXW240920C05430000 | 2024-06-28 2:17PM EDT | 2024-09-20 | 193.10 | 182.40 | 187.40 | +0.50 | +0.26% | 12 | 93 | 16.58% |
| SPXW240930C05430000 | 2024-06-21 4:10PM EDT | 2024-09-30 | 206.41 | 192.00 | 198.70 | 0.00 | - | 4 | 357 | 16.69% |
| SPXW241018C05430000 | 2024-06-25 3:37PM EDT | 2024-10-18 | 226.96 | 218.10 | 224.00 | 0.00 | - | 2 | 24 | 17.40% |
| SPXW241031C05430000 | 2024-06-12 11:29AM EDT | 2024-10-31 | 225.58 | 226.20 | 246.30 | 0.00 | - | 43 | 77 | 18.22% |
| SPX241115C05430000 | 2024-06-13 12:22PM EDT | 2024-11-15 | 230.34 | 249.90 | 273.90 | 0.00 | - | 36 | 47 | 19.28% |
| SPXW241129C05430000 | 2024-06-13 3:51PM EDT | 2024-11-29 | 258.88 | 270.50 | 281.90 | 0.00 | - | 2 | 32 | 18.94% |
| SPXW241231C05430000 | 2024-06-27 10:16AM EDT | 2024-12-31 | 325.91 | 297.50 | 323.70 | 0.00 | - | 10 | 12 | 19.94% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05430000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 2.89 | 2.80 | 3.00 | -0.03 | -1.03% | 8,943 | 770 | 8.02% |
| SPXW240702P05430000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 5.55 | 5.10 | 5.80 | +0.95 | +20.65% | 959 | 233 | 8.55% |
| SPXW240703P05430000 | 2024-06-28 4:11PM EDT | 2024-07-03 | 6.94 | 6.60 | 7.40 | +0.94 | +15.67% | 1,022 | 444 | 8.29% |
| SPXW240705P05430000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 11.35 | 10.90 | 11.70 | +1.26 | +12.49% | 726 | 1,334 | 8.59% |
| SPXW240708P05430000 | 2024-06-28 4:14PM EDT | 2024-07-08 | 14.11 | 13.50 | 14.40 | -1.36 | -8.79% | 171 | 135 | 7.90% |
| SPXW240709P05430000 | 2024-06-28 3:45PM EDT | 2024-07-09 | 16.34 | 16.00 | 16.90 | +0.57 | +3.61% | 31 | 203 | 8.26% |
| SPXW240710P05430000 | 2024-06-28 3:42PM EDT | 2024-07-10 | 21.40 | 18.00 | 19.00 | +0.76 | +3.68% | 181 | 132 | 8.47% |
| SPXW240711P05430000 | 2024-06-28 2:41PM EDT | 2024-07-11 | 21.75 | 22.50 | 23.60 | -1.59 | -6.81% | 29 | 80 | 9.36% |
| SPXW240712P05430000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 24.23 | 24.00 | 24.80 | +0.56 | +2.37% | 335 | 1,309 | 9.30% |
| SPXW240715P05430000 | 2024-06-28 2:35PM EDT | 2024-07-15 | 28.57 | 25.80 | 26.80 | +3.20 | +12.61% | 74 | 203 | 8.84% |
| SPXW240716P05430000 | 2024-06-28 3:00PM EDT | 2024-07-16 | 27.71 | 27.30 | 28.30 | -10.17 | -26.85% | 68 | 118 | 8.91% |
| SPXW240717P05430000 | 2024-06-28 12:44PM EDT | 2024-07-17 | 27.20 | 28.90 | 30.00 | +0.05 | +0.18% | 7 | 82 | 9.03% |
| SPXW240718P05430000 | 2024-06-28 3:00PM EDT | 2024-07-18 | 30.77 | 30.50 | 31.50 | +3.37 | +12.30% | 9 | 56 | 9.10% |
| SPX240719P05430000 | 2024-06-28 3:43PM EDT | 2024-07-19 | 30.46 | 30.50 | 31.70 | -2.89 | -8.67% | 91 | 418 | 8.91% |
| SPXW240722P05430000 | 2024-06-28 1:02PM EDT | 2024-07-22 | 33.08 | 32.80 | 34.30 | -3.52 | -9.62% | 2 | 19 | 8.81% |
| SPXW240723P05430000 | 2024-06-26 12:36PM EDT | 2024-07-23 | 38.32 | 34.10 | 35.50 | 0.00 | - | 1 | 67 | 8.84% |
| SPXW240724P05430000 | 2024-06-28 2:31PM EDT | 2024-07-24 | 35.54 | 35.60 | 37.10 | +3.54 | +11.06% | 6 | 27 | 8.95% |
| SPXW240726P05430000 | 2024-06-28 3:51PM EDT | 2024-07-26 | 41.20 | 38.90 | 39.80 | +2.20 | +5.64% | 112 | 33 | 9.09% |
| SPXW240730P05430000 | 2024-06-28 3:42PM EDT | 2024-07-30 | 42.00 | 41.20 | 42.60 | +3.70 | +9.66% | 6 | 101 | 8.93% |
| SPXW240731P05430000 | 2024-06-28 3:35PM EDT | 2024-07-31 | 48.78 | 44.50 | 45.50 | +4.87 | +11.09% | 8 | 47 | 9.25% |
| SPXW240801P05430000 | 2024-06-24 9:49AM EDT | 2024-08-01 | 57.21 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 9.33% |
| SPXW240802P05430000 | 2024-06-28 11:55AM EDT | 2024-08-02 | 40.50 | 47.10 | 48.70 | -12.37 | -23.40% | 12 | 14 | 9.47% |
| SPXW240809P05430000 | 2024-06-28 3:42PM EDT | 2024-08-09 | 52.77 | 52.00 | 53.70 | +1.65 | +3.23% | 4 | 156 | 9.32% |
| SPX240816P05430000 | 2024-06-28 2:28PM EDT | 2024-08-16 | 56.58 | 57.90 | 59.30 | -6.60 | -10.45% | 6 | 203 | 9.34% |
| SPXW240830P05430000 | 2024-06-26 2:29PM EDT | 2024-08-30 | 61.67 | 68.80 | 70.10 | -9.84 | -13.76% | 1 | 159 | 9.44% |
| SPX240920P05430000 | 2024-06-28 2:59PM EDT | 2024-09-20 | 83.10 | 82.70 | 83.80 | +4.60 | +5.86% | 13 | 613 | 9.49% |
| SPXW240930P05430000 | 2024-06-28 3:31PM EDT | 2024-09-30 | 90.48 | 88.10 | 89.70 | -0.52 | -0.57% | 5 | 20 | 9.51% |
| SPXW241018P05430000 | 2024-06-25 10:24AM EDT | 2024-10-18 | 108.70 | 99.20 | 100.90 | 0.00 | - | 10 | 48 | 9.65% |
| SPXW241031P05430000 | 2024-06-27 3:24PM EDT | 2024-10-31 | 104.70 | 105.80 | 107.60 | 0.00 | - | 1 | 2 | 9.66% |
| SPX241115P05430000 | 2024-06-21 10:32AM EDT | 2024-11-15 | 133.66 | 120.60 | 122.40 | 0.00 | - | 1 | 24 | 10.24% |
| SPXW241129P05430000 | 2024-06-24 3:57PM EDT | 2024-11-29 | 140.17 | 126.30 | 128.70 | 0.00 | - | 1 | 60 | 10.21% |
| SPXW241231P05430000 | 2024-06-17 2:10PM EDT | 2024-12-31 | 138.62 | 140.50 | 142.90 | 0.00 | - | - | 30 | 10.21% |
© 2024 Yahoo. All rights reserved.