S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5440.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05440000 | 2024-06-28 4:10PM EDT | 2024-07-01 | 36.09 | 36.10 | 38.10 | -10.81 | -23.05% | 171 | 180 | 16.54% |
| SPXW240702C05440000 | 2024-06-28 4:09PM EDT | 2024-07-02 | 39.99 | 38.50 | 43.20 | -16.15 | -28.77% | 49 | 133 | 16.19% |
| SPXW240703C05440000 | 2024-06-28 3:46PM EDT | 2024-07-03 | 44.99 | 41.80 | 46.70 | -14.44 | -24.30% | 90 | 71 | 15.61% |
| SPXW240705C05440000 | 2024-06-28 3:38PM EDT | 2024-07-05 | 46.00 | 49.10 | 52.60 | -14.41 | -23.85% | 60 | 342 | 14.91% |
| SPXW240708C05440000 | 2024-06-28 3:40PM EDT | 2024-07-08 | 52.45 | 51.40 | 57.30 | -13.83 | -20.87% | 3 | 61 | 13.57% |
| SPXW240709C05440000 | 2024-06-28 12:39PM EDT | 2024-07-09 | 64.42 | 53.40 | 62.00 | +3.82 | +6.30% | 7 | 106 | 14.20% |
| SPXW240710C05440000 | 2024-06-28 3:47PM EDT | 2024-07-10 | 60.39 | 55.00 | 65.10 | -5.85 | -8.83% | 6 | 82 | 14.37% |
| SPXW240711C05440000 | 2024-06-28 9:36AM EDT | 2024-07-11 | 85.00 | 60.00 | 71.00 | +14.45 | +20.48% | 2 | 7 | 15.27% |
| SPXW240712C05440000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 70.12 | 67.70 | 71.70 | -16.88 | -19.40% | 31 | 859 | 14.84% |
| SPXW240715C05440000 | 2024-06-28 3:36PM EDT | 2024-07-15 | 64.79 | 67.50 | 76.30 | -6.49 | -9.10% | 64 | 36 | 14.40% |
| SPXW240716C05440000 | 2024-06-28 11:56AM EDT | 2024-07-16 | 92.88 | 70.20 | 78.70 | -2.96 | -3.09% | 2 | 1 | 14.48% |
| SPXW240717C05440000 | 2024-06-27 1:02PM EDT | 2024-07-17 | 87.40 | 73.10 | 80.50 | 0.00 | - | 2 | 5 | 14.45% |
| SPXW240718C05440000 | 2024-06-28 10:15AM EDT | 2024-07-18 | 77.19 | 76.20 | 82.00 | -8.11 | -9.51% | 20 | 3 | 14.37% |
| SPXW240719C05440000 | 2024-06-28 3:31PM EDT | 2024-07-19 | 76.04 | 80.90 | 84.90 | -11.84 | -13.47% | 75 | 674 | 14.58% |
| SPXW240722C05440000 | 2024-06-28 3:36PM EDT | 2024-07-22 | 78.16 | 80.20 | 89.60 | -11.73 | -13.05% | 18 | 24 | 14.46% |
| SPXW240723C05440000 | 2024-06-14 10:08AM EDT | 2024-07-23 | 72.53 | 82.70 | 91.70 | 0.00 | - | - | 11 | 14.53% |
| SPXW240726C05440000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 95.35 | 93.80 | 98.00 | -15.56 | -14.03% | 22 | 63 | 14.77% |
| SPXW240729C05440000 | 2024-06-27 12:35PM EDT | 2024-07-29 | 107.06 | 93.10 | 102.50 | 0.00 | - | 52 | 85 | 14.74% |
| SPXW240731C05440000 | 2024-06-28 9:55AM EDT | 2024-07-31 | 128.30 | 101.50 | 105.60 | +21.06 | +19.64% | 6 | 156 | 14.75% |
| SPXW240801C05440000 | 2024-06-27 10:47AM EDT | 2024-08-01 | 117.30 | 99.00 | 112.60 | 0.00 | - | 10 | 12 | 15.60% |
| SPXW240802C05440000 | 2024-06-27 12:24PM EDT | 2024-08-02 | 141.32 | 107.70 | 111.30 | +22.62 | +19.06% | 2 | 77 | 15.18% |
| SPXW240809C05440000 | 2024-06-26 3:02PM EDT | 2024-08-09 | 119.37 | 117.70 | 122.30 | 0.00 | - | 1 | 16 | 15.33% |
| SPX240816C05440000 | 2024-06-28 9:51AM EDT | 2024-08-16 | 149.95 | 124.60 | 133.40 | +18.92 | +14.44% | 2 | 210 | 15.58% |
| SPXW240830C05440000 | 2024-06-26 12:37PM EDT | 2024-08-30 | 156.60 | 147.90 | 152.90 | 0.00 | - | 2 | 121 | 15.89% |
| SPXW240920C05440000 | 2024-06-28 2:55PM EDT | 2024-09-20 | 177.80 | 175.50 | 180.40 | +0.77 | +0.43% | 6 | 127 | 16.39% |
| SPXW240930C05440000 | 2024-06-25 1:22PM EDT | 2024-09-30 | 186.13 | 185.00 | 191.60 | 0.00 | - | 5 | 25 | 16.51% |
| SPXW241018C05440000 | 2024-06-27 9:52AM EDT | 2024-10-18 | 220.30 | 211.10 | 217.00 | 0.00 | - | 5 | 65 | 17.23% |
| SPXW241031C05440000 | 2024-06-28 1:25PM EDT | 2024-10-31 | 240.10 | 219.60 | 239.30 | +19.11 | +8.65% | 6 | 95 | 18.06% |
| SPXW241115C05440000 | 2024-06-25 10:05AM EDT | 2024-11-15 | 256.36 | 251.70 | 257.90 | 0.00 | - | 2 | 2 | 18.45% |
| SPXW241129C05440000 | 2024-06-12 10:32AM EDT | 2024-11-29 | 262.55 | 263.50 | 274.90 | 0.00 | - | - | 2 | 18.79% |
| SPXW241231C05440000 | 2024-06-17 9:53AM EDT | 2024-12-31 | 280.28 | 289.60 | 316.80 | 0.00 | - | - | 3 | 19.80% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05440000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 4.40 | 4.10 | 4.50 | +0.17 | +4.02% | 4,862 | 1,200 | 7.50% |
| SPXW240702P05440000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 7.40 | 6.90 | 7.60 | +1.15 | +18.40% | 1,048 | 287 | 8.00% |
| SPXW240703P05440000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 8.87 | 8.50 | 9.40 | +1.33 | +17.64% | 539 | 284 | 7.82% |
| SPXW240705P05440000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 13.30 | 13.20 | 14.10 | +1.50 | +12.71% | 1,084 | 1,010 | 8.21% |
| SPXW240708P05440000 | 2024-06-28 4:12PM EDT | 2024-07-08 | 16.30 | 16.00 | 17.00 | +2.13 | +15.03% | 385 | 351 | 7.61% |
| SPXW240709P05440000 | 2024-06-28 3:32PM EDT | 2024-07-09 | 23.00 | 18.50 | 19.50 | +3.03 | +15.17% | 67 | 162 | 7.94% |
| SPXW240710P05440000 | 2024-06-28 3:16PM EDT | 2024-07-10 | 21.64 | 20.60 | 21.70 | +0.99 | +4.79% | 202 | 201 | 8.18% |
| SPXW240711P05440000 | 2024-06-28 3:45PM EDT | 2024-07-11 | 26.28 | 25.30 | 26.50 | +0.92 | +3.63% | 23 | 124 | 9.09% |
| SPXW240712P05440000 | 2024-06-28 4:09PM EDT | 2024-07-12 | 26.83 | 26.80 | 27.60 | +0.42 | +1.59% | 1,604 | 492 | 9.00% |
| SPXW240715P05440000 | 2024-06-28 3:55PM EDT | 2024-07-15 | 29.95 | 28.60 | 29.70 | -0.73 | -2.38% | 36 | 246 | 8.59% |
| SPXW240716P05440000 | 2024-06-28 4:04PM EDT | 2024-07-16 | 31.68 | 30.10 | 31.20 | +3.44 | +12.18% | 36 | 36 | 8.66% |
| SPXW240717P05440000 | 2024-06-28 3:17PM EDT | 2024-07-17 | 32.94 | 31.70 | 32.80 | -11.08 | -25.17% | 43 | 59 | 8.75% |
| SPXW240718P05440000 | 2024-06-28 11:26AM EDT | 2024-07-18 | 27.30 | 33.40 | 34.20 | -6.30 | -18.75% | 12 | 52 | 8.81% |
| SPXW240719P05440000 | 2024-06-28 3:42PM EDT | 2024-07-19 | 35.25 | 34.20 | 35.40 | +1.25 | +3.68% | 54 | 584 | 8.82% |
| SPXW240722P05440000 | 2024-06-28 1:10PM EDT | 2024-07-22 | 31.23 | 35.70 | 37.10 | -7.12 | -18.57% | 1 | 107 | 8.55% |
| SPXW240723P05440000 | 2024-06-28 9:32AM EDT | 2024-07-23 | 33.27 | 36.90 | 38.40 | -10.00 | -23.11% | 6 | 28 | 8.60% |
| SPXW240724P05440000 | 2024-06-28 1:54PM EDT | 2024-07-24 | 35.80 | 38.50 | 40.00 | -10.62 | -22.88% | 6 | 16 | 8.71% |
| SPXW240726P05440000 | 2024-06-28 4:09PM EDT | 2024-07-26 | 41.83 | 41.70 | 42.70 | -2.02 | -4.61% | 58 | 132 | 8.85% |
| SPXW240731P05440000 | 2024-06-28 12:23PM EDT | 2024-07-31 | 43.20 | 47.20 | 48.60 | -1.10 | -2.48% | 10 | 61 | 9.05% |
| SPXW240801P05440000 | 2024-06-25 12:51PM EDT | 2024-08-01 | 61.74 | 48.30 | 49.80 | 0.00 | - | 2 | 3 | 9.10% |
| SPXW240802P05440000 | 2024-06-28 9:57AM EDT | 2024-08-02 | 42.60 | 49.90 | 51.60 | -17.50 | -29.12% | 7 | 129 | 9.24% |
| SPXW240809P05440000 | 2024-06-28 3:42PM EDT | 2024-08-09 | 55.68 | 54.90 | 56.60 | -0.53 | -0.94% | 13 | 16 | 9.11% |
| SPXW240816P05440000 | 2024-06-28 12:46PM EDT | 2024-08-16 | 59.50 | 61.50 | 62.70 | -3.85 | -6.08% | 42 | 351 | 9.20% |
| SPXW240830P05440000 | 2024-06-28 3:08PM EDT | 2024-08-30 | 72.60 | 71.60 | 73.10 | +2.95 | +4.24% | 1 | 106 | 9.26% |
| SPX240920P05440000 | 2024-06-28 3:04PM EDT | 2024-09-20 | 86.70 | 85.60 | 86.70 | -5.30 | -5.76% | 45 | 92 | 9.32% |
| SPXW240930P05440000 | 2024-06-28 3:31PM EDT | 2024-09-30 | 93.38 | 90.90 | 92.50 | +1.21 | +1.31% | 10 | 34 | 9.34% |
| SPXW241018P05440000 | 2024-06-27 10:05AM EDT | 2024-10-18 | 91.00 | 102.00 | 103.70 | -9.50 | -9.45% | 1 | 6 | 9.49% |
| SPXW241031P05440000 | 2024-06-27 4:05PM EDT | 2024-10-31 | 105.05 | 109.00 | 110.30 | 0.00 | - | 1 | 1,243 | 9.50% |
| SPX241115P05440000 | 2024-06-18 12:42PM EDT | 2024-11-15 | 125.94 | 123.40 | 125.20 | 0.00 | - | 1 | 38 | 10.08% |
| SPXW241129P05440000 | 2024-06-21 3:05PM EDT | 2024-11-29 | 138.15 | 129.10 | 131.50 | 0.00 | - | 6 | 6 | 10.06% |
| SPXW241231P05440000 | 2024-06-28 1:29PM EDT | 2024-12-31 | 140.72 | 144.10 | 145.60 | -4.78 | -3.29% | 5 | 37 | 10.06% |
© 2024 Yahoo. All rights reserved.