S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5470.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05470000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 14.65 | 14.70 | 15.40 | -16.05 | -52.28% | 4,280 | 531 | 12.27% |
| SPXW240702C05470000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 19.33 | 19.50 | 20.40 | -14.87 | -43.48% | 419 | 343 | 12.58% |
| SPXW240703C05470000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 23.60 | 23.10 | 24.20 | -9.70 | -29.13% | 526 | 310 | 12.58% |
| SPXW240705C05470000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 30.81 | 30.20 | 31.20 | -13.99 | -31.23% | 1,021 | 617 | 12.79% |
| SPXW240708C05470000 | 2024-06-28 3:49PM EDT | 2024-07-08 | 34.30 | 34.00 | 35.00 | -6.00 | -14.89% | 81 | 132 | 11.56% |
| SPXW240709C05470000 | 2024-06-28 3:39PM EDT | 2024-07-09 | 35.62 | 37.40 | 38.50 | -11.58 | -24.53% | 77 | 39 | 11.94% |
| SPXW240710C05470000 | 2024-06-28 4:06PM EDT | 2024-07-10 | 38.60 | 39.90 | 41.00 | -9.53 | -19.80% | 14 | 38 | 12.05% |
| SPXW240711C05470000 | 2024-06-28 3:05PM EDT | 2024-07-11 | 44.40 | 45.50 | 46.70 | -10.03 | -18.43% | 12 | 131 | 12.98% |
| SPXW240712C05470000 | 2024-06-28 3:50PM EDT | 2024-07-12 | 48.64 | 49.50 | 50.40 | -9.11 | -15.77% | 73 | 244 | 13.37% |
| SPXW240715C05470000 | 2024-06-28 4:04PM EDT | 2024-07-15 | 50.45 | 51.70 | 52.90 | -11.40 | -18.43% | 33 | 40 | 12.60% |
| SPXW240716C05470000 | 2024-06-27 2:43PM EDT | 2024-07-16 | 57.13 | 54.00 | 55.20 | 0.00 | - | 26 | 39 | 12.71% |
| SPXW240717C05470000 | 2024-06-28 12:28PM EDT | 2024-07-17 | 57.70 | 56.40 | 57.70 | -6.70 | -10.40% | 8 | 66 | 12.87% |
| SPXW240718C05470000 | 2024-06-28 3:00PM EDT | 2024-07-18 | 59.00 | 58.80 | 60.10 | -5.38 | -8.36% | 8 | 44 | 13.01% |
| SPXW240719C05470000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 62.35 | 62.10 | 63.70 | -6.41 | -9.32% | 152 | 1,947 | 13.39% |
| SPXW240722C05470000 | 2024-06-27 3:50PM EDT | 2024-07-22 | 64.42 | 64.30 | 66.20 | -8.27 | -11.38% | 4 | 90 | 12.94% |
| SPXW240723C05470000 | 2024-06-28 3:20PM EDT | 2024-07-23 | 65.66 | 66.60 | 68.40 | -9.06 | -12.13% | 1 | 69 | 13.07% |
| SPXW240724C05470000 | 2024-06-28 2:57PM EDT | 2024-07-24 | 69.80 | 68.80 | 70.70 | -6.34 | -8.33% | 4 | 29 | 13.21% |
| SPXW240726C05470000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 75.55 | 75.30 | 76.50 | -7.35 | -8.87% | 4 | 31 | 13.69% |
| SPXW240729C05470000 | 2024-06-26 11:51AM EDT | 2024-07-29 | 83.85 | 73.30 | 82.60 | 0.00 | - | 4 | 91 | 13.96% |
| SPXW240730C05470000 | 2024-06-28 2:37PM EDT | 2024-07-30 | 82.08 | 73.30 | 86.50 | -2.35 | -2.78% | 2 | 47 | 14.35% |
| SPXW240731C05470000 | 2024-06-28 3:20PM EDT | 2024-07-31 | 83.10 | 83.10 | 84.40 | -5.20 | -5.89% | 91 | 401 | 13.80% |
| SPXW240801C05470000 | 2024-06-28 9:39AM EDT | 2024-08-01 | 103.90 | 79.20 | 92.60 | +13.00 | +14.30% | 2 | 20 | 14.84% |
| SPXW240802C05470000 | 2024-06-28 1:23PM EDT | 2024-08-02 | 101.18 | 88.50 | 91.30 | +3.69 | +3.79% | 1 | 140 | 14.42% |
| SPXW240809C05470000 | 2024-06-27 9:40AM EDT | 2024-08-09 | 114.00 | 97.70 | 102.20 | 0.00 | - | 8 | 11 | 14.63% |
| SPXW240816C05470000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 110.20 | 108.90 | 110.30 | -10.60 | -8.77% | 32 | 443 | 14.54% |
| SPXW240830C05470000 | 2024-06-28 3:51PM EDT | 2024-08-30 | 130.30 | 127.70 | 132.50 | -2.73 | -2.05% | 41 | 184 | 15.27% |
| SPX240920C05470000 | 2024-06-28 10:53AM EDT | 2024-09-20 | 183.10 | 153.20 | 160.80 | +23.70 | +14.87% | 10 | 45 | 15.92% |
| SPXW240930C05470000 | 2024-06-28 3:52PM EDT | 2024-09-30 | 167.92 | 164.50 | 171.10 | -3.88 | -2.26% | 65 | 256 | 15.97% |
| SPX241018C05470000 | 2024-06-26 3:04PM EDT | 2024-10-18 | 194.22 | 184.00 | 202.10 | 0.00 | - | 1 | 56 | 17.20% |
| SPXW241031C05470000 | 2024-06-17 2:23PM EDT | 2024-10-31 | 230.07 | 198.90 | 218.50 | 0.00 | - | 70 | 198 | 17.57% |
| SPXW241115C05470000 | 2024-06-21 10:22AM EDT | 2024-11-15 | 246.46 | 231.30 | 237.50 | 0.00 | - | 1 | 0 | 18.01% |
| SPXW241129C05470000 | 2024-06-06 9:45AM EDT | 2024-11-29 | 197.39 | 243.10 | 254.50 | 0.00 | - | - | 20 | 18.37% |
| SPXW241231C05470000 | 2024-06-26 2:18PM EDT | 2024-12-31 | 287.40 | 270.70 | 295.70 | 0.00 | - | 8 | 23 | 19.36% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05470000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 12.60 | 12.00 | 12.60 | +1.20 | +10.53% | 6,496 | 427 | 4.22% |
| SPXW240702P05470000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 17.02 | 15.90 | 16.90 | +2.92 | +20.71% | 1,007 | 565 | 5.83% |
| SPXW240703P05470000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 18.90 | 17.80 | 18.90 | +3.30 | +21.15% | 518 | 361 | 5.97% |
| SPXW240705P05470000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 23.90 | 23.10 | 24.10 | +3.08 | +14.79% | 2,699 | 768 | 6.78% |
| SPXW240708P05470000 | 2024-06-28 3:56PM EDT | 2024-07-08 | 30.15 | 26.00 | 27.20 | +4.37 | +16.95% | 127 | 155 | 6.46% |
| SPXW240709P05470000 | 2024-06-28 3:47PM EDT | 2024-07-09 | 28.37 | 28.70 | 29.70 | -3.83 | -11.89% | 30 | 149 | 6.83% |
| SPXW240710P05470000 | 2024-06-28 3:32PM EDT | 2024-07-10 | 38.10 | 30.80 | 32.10 | +7.10 | +22.90% | 76 | 139 | 7.16% |
| SPXW240711P05470000 | 2024-06-28 12:44PM EDT | 2024-07-11 | 33.52 | 35.80 | 37.00 | -0.88 | -2.56% | 41 | 154 | 8.10% |
| SPXW240712P05470000 | 2024-06-28 3:52PM EDT | 2024-07-12 | 40.99 | 37.10 | 37.90 | +7.89 | +23.84% | 567 | 135 | 8.00% |
| SPXW240715P05470000 | 2024-06-28 2:55PM EDT | 2024-07-15 | 39.90 | 38.90 | 40.00 | +2.60 | +6.97% | 29 | 60 | 7.68% |
| SPXW240716P05470000 | 2024-06-28 4:04PM EDT | 2024-07-16 | 42.33 | 40.30 | 41.50 | -2.38 | -5.32% | 7 | 42 | 7.77% |
| SPXW240717P05470000 | 2024-06-28 3:35PM EDT | 2024-07-17 | 47.60 | 41.90 | 43.10 | +5.00 | +11.74% | 12 | 12 | 7.88% |
| SPXW240718P05470000 | 2024-06-28 3:20PM EDT | 2024-07-18 | 44.84 | 43.50 | 44.60 | +4.14 | +10.17% | 2 | 41 | 7.98% |
| SPX240719P05470000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 44.83 | 43.10 | 44.40 | +3.65 | +8.86% | 28 | 820 | 7.73% |
| SPXW240722P05470000 | 2024-06-28 3:41PM EDT | 2024-07-22 | 47.20 | 45.70 | 47.20 | +6.00 | +14.56% | 56 | 54 | 7.73% |
| SPXW240723P05470000 | 2024-06-28 4:14PM EDT | 2024-07-23 | 48.00 | 46.80 | 48.40 | +5.80 | +13.74% | 8 | 102 | 7.78% |
| SPXW240724P05470000 | 2024-06-28 3:19PM EDT | 2024-07-24 | 49.60 | 48.50 | 50.00 | -3.85 | -7.20% | 16 | 10 | 7.90% |
| SPXW240725P05470000 | 2024-06-27 10:05AM EDT | 2024-07-25 | 48.10 | 49.70 | 51.40 | 0.00 | - | 5 | 26 | 7.99% |
| SPXW240726P05470000 | 2024-06-28 3:35PM EDT | 2024-07-26 | 57.10 | 51.50 | 52.60 | +7.53 | +15.19% | 27 | 199 | 8.05% |
| SPXW240729P05470000 | 2024-06-28 3:21PM EDT | 2024-07-29 | 53.78 | 52.60 | 53.90 | +0.68 | +1.28% | 11 | 11 | 7.84% |
| SPXW240730P05470000 | 2024-06-27 4:10PM EDT | 2024-07-30 | 58.00 | 53.80 | 55.30 | +9.00 | +18.37% | 2 | 29 | 7.94% |
| SPXW240731P05470000 | 2024-06-28 3:46PM EDT | 2024-07-31 | 60.70 | 57.30 | 58.40 | +1.25 | +2.10% | 82 | 34 | 8.29% |
| SPXW240801P05470000 | 2024-06-28 3:31PM EDT | 2024-08-01 | 63.48 | 58.20 | 59.70 | -3.45 | -5.15% | 4 | 28 | 8.36% |
| SPXW240802P05470000 | 2024-06-28 1:51PM EDT | 2024-08-02 | 57.40 | 60.10 | 61.10 | +1.98 | +3.57% | 33 | 67 | 8.45% |
| SPXW240809P05470000 | 2024-06-28 2:38PM EDT | 2024-08-09 | 64.24 | 64.60 | 66.40 | +1.16 | +1.84% | 3 | 26 | 8.42% |
| SPXW240816P05470000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 73.75 | 71.20 | 72.40 | +4.55 | +6.58% | 317 | 158 | 8.55% |
| SPXW240830P05470000 | 2024-06-28 11:50AM EDT | 2024-08-30 | 72.15 | 81.00 | 82.60 | -3.90 | -5.13% | 4 | 156 | 8.66% |
| SPXW240920P05470000 | 2024-06-28 1:57PM EDT | 2024-09-20 | 92.90 | 95.00 | 96.50 | -0.30 | -0.32% | 33 | 71 | 8.82% |
| SPXW240930P05470000 | 2024-06-27 12:01PM EDT | 2024-09-30 | 101.22 | 99.90 | 101.60 | 0.00 | - | 1 | 38 | 8.80% |
| SPXW241018P05470000 | 2024-06-11 9:30AM EDT | 2024-10-18 | 166.34 | 110.90 | 112.70 | 0.00 | - | - | 1 | 8.98% |
| SPXW241031P05470000 | 2024-06-28 3:02PM EDT | 2024-10-31 | 118.90 | 117.40 | 119.30 | -57.72 | -32.68% | 4 | 28 | 9.02% |
| SPX241115P05470000 | 2024-06-26 9:36AM EDT | 2024-11-15 | 141.50 | 132.50 | 134.20 | 0.00 | - | 1 | 102 | 9.63% |
| SPXW241231P05470000 | 2024-06-25 1:40PM EDT | 2024-12-31 | 162.17 | 152.00 | 154.30 | 0.00 | - | 4 | 3 | 9.64% |
© 2024 Yahoo. All rights reserved.