S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5435.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05435000 | 2024-06-28 4:07PM EDT | 2024-07-01 | 38.22 | 40.40 | 42.40 | -8.82 | -18.75% | 83 | 63 | 17.29% |
| SPXW240702C05435000 | 2024-06-28 4:08PM EDT | 2024-07-02 | 43.15 | 40.80 | 48.40 | -11.56 | -21.13% | 28 | 101 | 17.33% |
| SPXW240703C05435000 | 2024-06-28 3:57PM EDT | 2024-07-03 | 43.58 | 45.90 | 50.50 | -9.17 | -17.38% | 19 | 46 | 15.97% |
| SPXW240705C05435000 | 2024-06-28 3:40PM EDT | 2024-07-05 | 51.00 | 52.20 | 56.50 | -11.06 | -17.82% | 71 | 194 | 15.27% |
| SPXW240708C05435000 | 2024-06-26 1:50PM EDT | 2024-07-08 | 62.05 | 54.60 | 61.20 | 0.00 | - | 8 | 908 | 13.88% |
| SPXW240709C05435000 | 2024-06-27 3:15PM EDT | 2024-07-09 | 83.25 | 57.10 | 65.60 | +14.32 | +20.77% | 1 | 30 | 14.42% |
| SPXW240710C05435000 | 2024-06-28 3:34PM EDT | 2024-07-10 | 56.10 | 58.60 | 68.70 | -11.50 | -17.01% | 5 | 36 | 14.58% |
| SPXW240711C05435000 | 2024-06-27 2:03PM EDT | 2024-07-11 | 74.00 | 63.50 | 74.60 | 0.00 | - | 3 | 22 | 15.48% |
| SPXW240712C05435000 | 2024-06-28 10:47AM EDT | 2024-07-12 | 107.04 | 71.20 | 75.00 | +31.44 | +41.59% | 158 | 246 | 14.97% |
| SPXW240716C05435000 | 2024-06-26 10:14AM EDT | 2024-07-16 | 82.40 | 73.70 | 82.10 | 0.00 | - | 1 | 3 | 14.63% |
| SPXW240717C05435000 | 2024-06-27 2:43PM EDT | 2024-07-17 | 81.80 | 76.60 | 84.00 | 0.00 | - | 28 | 81 | 14.61% |
| SPXW240719C05435000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 85.85 | 82.30 | 90.20 | -9.15 | -9.63% | 35 | 201 | 15.09% |
| SPXW240726C05435000 | 2024-06-27 9:47AM EDT | 2024-07-26 | 114.56 | 97.30 | 101.50 | 0.00 | - | 2 | 46 | 14.91% |
| SPXW240731C05435000 | 2024-06-27 10:36AM EDT | 2024-07-31 | 120.60 | 105.00 | 109.10 | 0.00 | - | 1 | 206 | 14.89% |
| SPXW240802C05435000 | 2024-06-28 3:55PM EDT | 2024-08-02 | 110.80 | 111.20 | 114.80 | -10.40 | -8.58% | 5 | 26 | 15.31% |
| SPX240816C05435000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 123.27 | 128.10 | 136.90 | -10.73 | -8.01% | 1 | 139 | 15.70% |
| SPXW240830C05435000 | 2024-06-25 12:43PM EDT | 2024-08-30 | 150.04 | 151.40 | 156.40 | 0.00 | - | 6 | 28 | 16.00% |
| SPX240920C05435000 | 2024-06-27 4:00PM EDT | 2024-09-20 | 190.70 | 177.20 | 184.80 | 0.00 | - | 49 | 155 | 16.57% |
| SPXW240930C05435000 | 2024-06-28 1:12PM EDT | 2024-09-30 | 202.26 | 188.50 | 195.20 | -12.46 | -5.80% | 4 | 17 | 16.60% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05435000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 3.50 | 3.40 | 3.80 | +0.05 | +1.45% | 7,481 | 529 | 7.87% |
| SPXW240702P05435000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 6.50 | 5.90 | 6.60 | +1.10 | +20.37% | 1,051 | 167 | 8.25% |
| SPXW240703P05435000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 7.75 | 7.50 | 8.30 | +1.15 | +17.42% | 1,463 | 821 | 8.04% |
| SPXW240705P05435000 | 2024-06-28 4:07PM EDT | 2024-07-05 | 12.90 | 12.00 | 12.80 | +2.42 | +23.09% | 727 | 331 | 8.39% |
| SPXW240708P05435000 | 2024-06-28 3:33PM EDT | 2024-07-08 | 20.30 | 14.70 | 15.70 | +7.18 | +54.73% | 92 | 153 | 7.77% |
| SPXW240709P05435000 | 2024-06-28 3:56PM EDT | 2024-07-09 | 19.65 | 17.20 | 18.20 | +2.57 | +15.05% | 7 | 28 | 8.12% |
| SPXW240710P05435000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 19.40 | 19.30 | 20.30 | -0.10 | -0.51% | 59 | 96 | 8.33% |
| SPXW240711P05435000 | 2024-06-28 3:45PM EDT | 2024-07-11 | 24.82 | 23.90 | 25.00 | -3.12 | -11.17% | 41 | 31 | 9.22% |
| SPXW240712P05435000 | 2024-06-28 4:03PM EDT | 2024-07-12 | 27.37 | 25.40 | 26.20 | +4.92 | +21.92% | 409 | 212 | 9.16% |
| SPXW240715P05435000 | 2024-06-28 3:31PM EDT | 2024-07-15 | 30.07 | 27.20 | 28.10 | -8.88 | -22.80% | 59 | 5 | 8.69% |
| SPXW240717P05435000 | 2024-06-27 12:56PM EDT | 2024-07-17 | 18.93 | 30.30 | 31.20 | -10.83 | -36.39% | 2 | 24 | 8.86% |
| SPXW240719P05435000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 39.81 | 32.80 | 33.90 | +6.43 | +19.26% | 48 | 180 | 8.95% |
| SPXW240726P05435000 | 2024-06-28 3:39PM EDT | 2024-07-26 | 42.80 | 40.30 | 41.20 | +0.90 | +2.15% | 17 | 35 | 8.96% |
| SPXW240731P05435000 | 2024-06-27 10:46AM EDT | 2024-07-31 | 33.97 | 45.70 | 47.10 | -9.63 | -22.09% | 4 | 61 | 9.17% |
| SPXW240802P05435000 | 2024-06-17 11:22AM EDT | 2024-08-02 | 41.50 | 48.50 | 50.10 | -25.50 | -38.06% | 1 | 68 | 9.35% |
| SPXW240816P05435000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 61.25 | 60.10 | 61.20 | -0.60 | -0.97% | 14 | 314 | 9.30% |
| SPXW240830P05435000 | 2024-06-28 3:08PM EDT | 2024-08-30 | 71.15 | 70.20 | 71.70 | +2.40 | +3.49% | 1 | 54 | 9.36% |
| SPX240920P05435000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 86.93 | 84.20 | 85.20 | -7.61 | -8.05% | 1 | 76 | 9.41% |
| SPXW240930P05435000 | 2024-06-27 3:53PM EDT | 2024-09-30 | 88.30 | 89.50 | 91.10 | 0.00 | - | 3 | 57 | 9.43% |
© 2024 Yahoo. All rights reserved.