S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5460.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05460000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 21.25 | 20.70 | 22.40 | -17.53 | -45.20% | 1,026 | 302 | 13.74% |
| SPXW240702C05460000 | 2024-06-28 4:07PM EDT | 2024-07-02 | 24.30 | 23.70 | 28.60 | -18.50 | -43.22% | 170 | 471 | 14.36% |
| SPXW240703C05460000 | 2024-06-28 4:02PM EDT | 2024-07-03 | 26.35 | 27.30 | 32.30 | -16.45 | -38.43% | 166 | 95 | 14.06% |
| SPXW240705C05460000 | 2024-06-28 4:04PM EDT | 2024-07-05 | 35.10 | 35.30 | 38.70 | -16.12 | -31.47% | 273 | 852 | 13.77% |
| SPXW240708C05460000 | 2024-06-28 3:31PM EDT | 2024-07-08 | 35.90 | 37.90 | 43.40 | -18.82 | -34.39% | 29 | 294 | 12.62% |
| SPXW240709C05460000 | 2024-06-28 4:01PM EDT | 2024-07-09 | 40.80 | 40.70 | 47.50 | -8.40 | -17.07% | 20 | 194 | 13.11% |
| SPXW240710C05460000 | 2024-06-28 3:34PM EDT | 2024-07-10 | 40.07 | 46.00 | 47.60 | -15.03 | -27.28% | 11 | 240 | 12.52% |
| SPXW240711C05460000 | 2024-06-27 4:00PM EDT | 2024-07-11 | 68.96 | 51.60 | 53.10 | +4.46 | +6.91% | 1 | 117 | 13.38% |
| SPXW240712C05460000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 52.00 | 55.70 | 56.80 | -16.20 | -23.75% | 67 | 260 | 13.76% |
| SPXW240715C05460000 | 2024-06-28 10:37AM EDT | 2024-07-15 | 90.35 | 57.90 | 59.60 | +20.65 | +29.63% | 35 | 157 | 13.01% |
| SPXW240716C05460000 | 2024-06-28 2:36PM EDT | 2024-07-16 | 63.10 | 60.20 | 62.00 | -7.60 | -10.75% | 4 | 54 | 13.13% |
| SPXW240717C05460000 | 2024-06-28 3:07PM EDT | 2024-07-17 | 62.01 | 62.70 | 64.30 | -6.56 | -9.57% | 9 | 18 | 13.24% |
| SPXW240718C05460000 | 2024-06-24 4:02PM EDT | 2024-07-18 | 60.00 | 65.10 | 66.50 | -4.40 | -6.83% | 1 | 3 | 13.33% |
| SPXW240719C05460000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 62.70 | 67.40 | 71.30 | -14.00 | -18.25% | 93 | 1,870 | 13.93% |
| SPXW240722C05460000 | 2024-06-28 3:35PM EDT | 2024-07-22 | 64.98 | 67.80 | 75.10 | -10.47 | -13.88% | 92 | 36 | 13.69% |
| SPXW240723C05460000 | 2024-06-28 1:18PM EDT | 2024-07-23 | 84.26 | 70.20 | 78.80 | +7.56 | +9.86% | 66 | 3 | 14.06% |
| SPXW240724C05460000 | 2024-06-27 1:23PM EDT | 2024-07-24 | 85.10 | 71.40 | 80.70 | 0.00 | - | 2 | 8 | 14.11% |
| SPXW240725C05460000 | 2024-06-27 11:29AM EDT | 2024-07-25 | 83.50 | 73.40 | 82.90 | 0.00 | - | 1 | 56 | 14.22% |
| SPXW240726C05460000 | 2024-06-28 2:58PM EDT | 2024-07-26 | 81.98 | 80.30 | 84.40 | -12.75 | -13.46% | 5 | 101 | 14.20% |
| SPXW240730C05460000 | 2024-06-26 9:32AM EDT | 2024-07-30 | 85.47 | 79.70 | 93.00 | 0.00 | - | 2 | 48 | 14.61% |
| SPXW240731C05460000 | 2024-06-28 3:39PM EDT | 2024-07-31 | 86.40 | 88.10 | 92.10 | -16.80 | -16.28% | 7 | 149 | 14.24% |
| SPXW240801C05460000 | 2024-06-26 12:39PM EDT | 2024-08-01 | 97.90 | 85.40 | 99.10 | 0.00 | - | 6 | 8 | 15.09% |
| SPXW240802C05460000 | 2024-06-28 12:13PM EDT | 2024-08-02 | 106.09 | 94.20 | 97.70 | +2.04 | +1.96% | 7 | 23 | 14.66% |
| SPXW240809C05460000 | 2024-06-25 9:33AM EDT | 2024-08-09 | 108.40 | 104.20 | 108.70 | 0.00 | - | 2 | 6 | 14.85% |
| SPX240816C05460000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 106.92 | 111.90 | 118.90 | -12.21 | -10.25% | 6 | 460 | 15.02% |
| SPXW240830C05460000 | 2024-06-25 3:59PM EDT | 2024-08-30 | 167.07 | 134.60 | 139.10 | +21.97 | +15.14% | 36 | 141 | 15.46% |
| SPX240920C05460000 | 2024-06-28 4:12PM EDT | 2024-09-20 | 163.30 | 159.90 | 167.40 | -15.87 | -8.86% | 44 | 594 | 16.09% |
| SPXW240930C05460000 | 2024-06-27 12:20PM EDT | 2024-09-30 | 181.40 | 171.10 | 177.90 | 0.00 | - | 2 | 106 | 16.16% |
| SPX241018C05460000 | 2024-06-26 4:02PM EDT | 2024-10-18 | 202.67 | 190.70 | 208.90 | 0.00 | - | 6 | 36 | 17.37% |
| SPXW241031C05460000 | 2024-06-17 12:49PM EDT | 2024-10-31 | 222.12 | 205.40 | 225.50 | 0.00 | - | 40 | 36 | 17.74% |
| SPX241115C05460000 | 2024-06-27 3:33PM EDT | 2024-11-15 | 247.00 | 230.00 | 252.70 | 0.00 | - | 1 | 59 | 18.78% |
| SPXW241129C05460000 | 2024-06-28 9:34AM EDT | 2024-11-29 | 271.96 | 249.80 | 261.20 | -0.58 | -0.21% | 2 | 8 | 18.51% |
| SPXW241231C05460000 | 2024-06-27 9:40AM EDT | 2024-12-31 | 305.40 | 277.30 | 302.60 | 0.00 | - | 2 | 9 | 19.50% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05460000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 9.41 | 8.40 | 9.00 | +1.16 | +14.06% | 5,811 | 1,171 | 5.73% |
| SPXW240702P05460000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 12.40 | 12.20 | 13.00 | +1.10 | +9.73% | 1,525 | 736 | 6.70% |
| SPXW240703P05460000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 15.05 | 14.00 | 15.00 | +2.77 | +22.56% | 559 | 481 | 6.68% |
| SPXW240705P05460000 | 2024-06-28 4:07PM EDT | 2024-07-05 | 20.78 | 19.30 | 20.20 | +4.08 | +24.43% | 1,475 | 682 | 7.32% |
| SPXW240708P05460000 | 2024-06-28 4:04PM EDT | 2024-07-08 | 24.30 | 22.20 | 23.30 | +4.55 | +23.04% | 137 | 200 | 6.88% |
| SPXW240709P05460000 | 2024-06-28 4:05PM EDT | 2024-07-09 | 26.90 | 24.90 | 26.00 | +2.70 | +11.16% | 142 | 288 | 7.28% |
| SPXW240710P05460000 | 2024-06-28 4:01PM EDT | 2024-07-10 | 29.80 | 27.00 | 28.20 | +3.14 | +11.78% | 128 | 190 | 7.52% |
| SPXW240711P05460000 | 2024-06-28 3:37PM EDT | 2024-07-11 | 35.95 | 31.90 | 33.20 | +6.88 | +23.67% | 73 | 345 | 8.47% |
| SPXW240712P05460000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 34.27 | 33.30 | 34.20 | +1.84 | +5.67% | 457 | 257 | 8.38% |
| SPXW240715P05460000 | 2024-06-28 1:23PM EDT | 2024-07-15 | 29.57 | 35.10 | 36.30 | -5.90 | -16.63% | 60 | 202 | 8.01% |
| SPXW240716P05460000 | 2024-06-28 12:09PM EDT | 2024-07-16 | 31.98 | 36.60 | 37.60 | -4.93 | -13.36% | 7 | 17 | 8.05% |
| SPXW240717P05460000 | 2024-06-27 2:44PM EDT | 2024-07-17 | 42.44 | 38.20 | 39.40 | 0.00 | - | 5 | 11 | 8.20% |
| SPXW240718P05460000 | 2024-06-28 3:04PM EDT | 2024-07-18 | 40.87 | 39.80 | 40.90 | +1.67 | +4.26% | 37 | 70 | 8.28% |
| SPXW240719P05460000 | 2024-06-28 3:01PM EDT | 2024-07-19 | 43.12 | 40.60 | 41.80 | +2.52 | +6.21% | 81 | 276 | 8.25% |
| SPXW240722P05460000 | 2024-06-28 9:55AM EDT | 2024-07-22 | 39.02 | 42.00 | 43.60 | -8.21 | -17.38% | 51 | 104 | 8.02% |
| SPXW240723P05460000 | 2024-06-28 3:04PM EDT | 2024-07-23 | 44.91 | 43.20 | 44.80 | -0.47 | -1.04% | 30 | 308 | 8.07% |
| SPXW240724P05460000 | 2024-06-28 3:59PM EDT | 2024-07-24 | 49.80 | 44.90 | 46.30 | +7.70 | +18.29% | 31 | 71 | 8.17% |
| SPXW240725P05460000 | 2024-06-27 10:51AM EDT | 2024-07-25 | 33.70 | 46.20 | 47.80 | -12.38 | -26.87% | 15 | 92 | 8.27% |
| SPXW240726P05460000 | 2024-06-28 3:17PM EDT | 2024-07-26 | 49.70 | 48.00 | 49.10 | +6.34 | +14.62% | 13 | 165 | 8.33% |
| SPXW240729P05460000 | 2024-06-28 4:13PM EDT | 2024-07-29 | 49.77 | 49.10 | 50.50 | -3.53 | -6.62% | 27 | 21 | 8.13% |
| SPXW240730P05460000 | 2024-06-26 1:13PM EDT | 2024-07-30 | 54.68 | 50.30 | 51.80 | 0.00 | - | 11 | 26 | 8.20% |
| SPXW240731P05460000 | 2024-06-28 4:01PM EDT | 2024-07-31 | 56.61 | 53.80 | 54.90 | +4.12 | +7.85% | 48 | 161 | 8.55% |
| SPXW240801P05460000 | 2024-06-28 3:31PM EDT | 2024-08-01 | 57.61 | 54.70 | 56.10 | -3.89 | -6.33% | 20 | 47 | 8.61% |
| SPXW240802P05460000 | 2024-06-28 2:47PM EDT | 2024-08-02 | 57.31 | 56.50 | 57.70 | +1.92 | +3.47% | 12 | 176 | 8.72% |
| SPXW240809P05460000 | 2024-06-28 12:44PM EDT | 2024-08-09 | 59.42 | 61.20 | 62.90 | -0.21 | -0.35% | 1 | 29 | 8.65% |
| SPXW240816P05460000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 69.50 | 67.80 | 69.00 | +2.81 | +4.21% | 252 | 389 | 8.77% |
| SPXW240830P05460000 | 2024-06-28 11:47AM EDT | 2024-08-30 | 79.10 | 77.70 | 79.30 | +3.33 | +4.39% | 5 | 150 | 8.87% |
| SPX240920P05460000 | 2024-06-28 4:09PM EDT | 2024-09-20 | 92.60 | 91.40 | 92.70 | +2.20 | +2.43% | 95 | 108 | 8.95% |
| SPXW240930P05460000 | 2024-06-25 1:42PM EDT | 2024-09-30 | 105.40 | 96.80 | 98.50 | 0.00 | - | 1 | 83 | 8.99% |
| SPXW241018P05460000 | 2024-06-28 3:05PM EDT | 2024-10-18 | 109.10 | 108.40 | 109.60 | -8.40 | -7.15% | 19 | 54 | 9.15% |
| SPXW241031P05460000 | 2024-06-27 3:24PM EDT | 2024-10-31 | 113.25 | 114.40 | 116.30 | 0.00 | - | 1 | 78 | 9.19% |
| SPX241115P05460000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 134.30 | 129.40 | 131.20 | +9.00 | +7.18% | 3 | 27 | 9.79% |
| SPXW241231P05460000 | 2024-06-28 3:57PM EDT | 2024-12-31 | 152.09 | 149.80 | 151.40 | -11.66 | -7.12% | 6 | 53 | 9.79% |
© 2024 Yahoo. All rights reserved.