S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5475.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05475000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 12.10 | 12.00 | 12.60 | -15.20 | -55.68% | 5,811 | 542 | 11.76% |
| SPXW240702C05475000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 17.18 | 16.70 | 17.70 | -14.12 | -45.11% | 646 | 396 | 12.27% |
| SPXW240703C05475000 | 2024-06-28 4:08PM EDT | 2024-07-03 | 20.30 | 20.30 | 21.30 | -13.70 | -40.29% | 344 | 345 | 12.24% |
| SPXW240705C05475000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 27.35 | 27.40 | 28.40 | -14.25 | -34.25% | 754 | 1,405 | 12.58% |
| SPXW240708C05475000 | 2024-06-28 3:25PM EDT | 2024-07-08 | 28.20 | 31.10 | 32.20 | -11.60 | -29.15% | 237 | 375 | 11.39% |
| SPXW240709C05475000 | 2024-06-28 4:04PM EDT | 2024-07-09 | 33.48 | 34.50 | 35.60 | -10.62 | -24.08% | 24 | 174 | 11.76% |
| SPXW240710C05475000 | 2024-06-28 3:35PM EDT | 2024-07-10 | 35.00 | 37.00 | 38.10 | -11.17 | -24.19% | 42 | 172 | 11.88% |
| SPXW240711C05475000 | 2024-06-28 3:56PM EDT | 2024-07-11 | 40.46 | 42.60 | 43.90 | -8.35 | -17.11% | 16 | 163 | 12.85% |
| SPXW240712C05475000 | 2024-06-28 4:04PM EDT | 2024-07-12 | 44.77 | 46.60 | 47.50 | -12.81 | -22.25% | 169 | 1,963 | 13.23% |
| SPXW240715C05475000 | 2024-06-28 3:58PM EDT | 2024-07-15 | 45.86 | 48.80 | 50.00 | -15.84 | -25.67% | 21 | 274 | 12.47% |
| SPXW240716C05475000 | 2024-06-27 3:14PM EDT | 2024-07-16 | 58.90 | 51.00 | 52.20 | 0.00 | - | 2 | 87 | 12.57% |
| SPXW240717C05475000 | 2024-06-28 11:45AM EDT | 2024-07-17 | 71.10 | 53.40 | 54.70 | +7.60 | +11.97% | 2 | 56 | 12.73% |
| SPXW240718C05475000 | 2024-06-28 2:34PM EDT | 2024-07-18 | 58.30 | 55.80 | 57.10 | -3.06 | -4.99% | 14 | 60 | 12.88% |
| SPXW240719C05475000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 59.45 | 59.20 | 60.40 | -7.40 | -11.07% | 140 | 540 | 13.20% |
| SPXW240722C05475000 | 2024-06-27 12:52PM EDT | 2024-07-22 | 71.43 | 61.20 | 62.80 | 0.00 | - | 5 | 78 | 12.75% |
| SPXW240723C05475000 | 2024-06-27 2:57PM EDT | 2024-07-23 | 68.30 | 63.50 | 65.00 | 0.00 | - | 2 | 109 | 12.87% |
| SPXW240724C05475000 | 2024-06-27 1:16PM EDT | 2024-07-24 | 74.70 | 65.70 | 67.20 | 0.00 | - | 11 | 20 | 13.00% |
| SPXW240726C05475000 | 2024-06-28 3:25PM EDT | 2024-07-26 | 71.73 | 72.10 | 73.20 | -7.87 | -9.89% | 53 | 96 | 13.52% |
| SPXW240730C05475000 | 2024-06-27 11:40AM EDT | 2024-07-30 | 81.25 | 76.00 | 77.40 | 0.00 | - | 1 | 63 | 13.28% |
| SPXW240731C05475000 | 2024-06-28 4:13PM EDT | 2024-07-31 | 80.31 | 80.00 | 81.10 | -10.19 | -11.26% | 113 | 917 | 13.65% |
| SPXW240801C05475000 | 2024-06-28 4:13PM EDT | 2024-08-01 | 82.46 | 82.00 | 83.20 | -3.45 | -4.02% | 59 | 82 | 13.76% |
| SPXW240802C05475000 | 2024-06-28 3:35PM EDT | 2024-08-02 | 79.99 | 85.40 | 88.20 | -13.42 | -14.37% | 1 | 114 | 14.31% |
| SPXW240809C05475000 | 2024-06-28 3:55PM EDT | 2024-08-09 | 95.10 | 94.70 | 98.80 | -9.72 | -9.27% | 7 | 58 | 14.48% |
| SPX240816C05475000 | 2024-06-28 4:14PM EDT | 2024-08-16 | 105.57 | 104.10 | 107.30 | -5.67 | -5.10% | 139 | 1,288 | 14.46% |
| SPXW240830C05475000 | 2024-06-28 11:50AM EDT | 2024-08-30 | 143.91 | 126.40 | 127.70 | +4.91 | +3.53% | 37 | 870 | 15.00% |
| SPXW240920C05475000 | 2024-06-26 10:13AM EDT | 2024-09-20 | 151.10 | 151.70 | 156.50 | -6.00 | -3.82% | 1 | 180 | 15.73% |
| SPXW240930C05475000 | 2024-06-27 3:40PM EDT | 2024-09-30 | 163.80 | 161.20 | 167.80 | -6.70 | -3.93% | 19 | 322 | 15.89% |
| SPX241018C05475000 | 2024-06-18 9:12AM EDT | 2024-10-18 | 204.43 | 180.70 | 198.80 | 0.00 | - | 4 | 695 | 17.12% |
| SPXW241031C05475000 | 2024-06-27 12:07PM EDT | 2024-10-31 | 211.20 | 195.70 | 215.30 | 0.00 | - | 1 | 339 | 17.50% |
| SPX241115C05475000 | 2024-06-24 2:04PM EDT | 2024-11-15 | 235.80 | 220.60 | 240.90 | 0.00 | - | 1 | 1,493 | 18.43% |
| SPXW241129C05475000 | 2024-06-28 9:34AM EDT | 2024-11-29 | 261.67 | 240.20 | 250.70 | +12.68 | +5.09% | 2 | 62 | 18.26% |
| SPX241220C05475000 | 2024-06-28 3:12PM EDT | 2024-12-20 | 266.76 | 262.90 | 275.60 | -8.59 | -3.12% | 561 | 1,588 | 18.78% |
| SPXW241231C05475000 | 2024-06-27 9:40AM EDT | 2024-12-31 | 295.15 | 267.40 | 292.30 | 0.00 | - | 2 | 146 | 19.29% |
| SPX250117C05475000 | 2024-06-28 9:57AM EDT | 2025-01-17 | 320.60 | 291.40 | 309.50 | +17.04 | +5.61% | 2 | 2,040 | 19.53% |
| SPX250221C05475000 | 2024-06-24 3:57PM EDT | 2025-02-21 | 332.82 | 322.40 | 347.90 | 0.00 | - | 14 | 761 | 20.22% |
| SPX250321C05475000 | 2024-06-28 11:21AM EDT | 2025-03-21 | 380.90 | 349.60 | 375.80 | +17.66 | +4.86% | 2 | 1,075 | 20.62% |
| SPXW250331C05475000 | 2024-06-25 10:53AM EDT | 2025-03-31 | 372.14 | 357.30 | 385.40 | 0.00 | - | 24 | 105 | 20.75% |
| SPX250417C05475000 | 2024-06-12 10:22AM EDT | 2025-04-17 | 375.65 | 375.90 | 406.40 | 0.00 | - | 6 | 127 | 21.22% |
| SPX250516C05475000 | 2024-06-18 3:18PM EDT | 2025-05-16 | 432.00 | 402.70 | 433.30 | 0.00 | - | 300 | 302 | 21.56% |
| SPX250620C05475000 | 2024-06-28 3:50PM EDT | 2025-06-20 | 447.65 | 433.40 | 464.00 | -12.55 | -2.73% | 72 | 1,798 | 21.91% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05475000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 15.36 | 14.20 | 14.80 | +2.80 | +22.29% | 5,358 | 755 | 2.39% |
| SPXW240702P05475000 | 2024-06-28 4:11PM EDT | 2024-07-02 | 18.80 | 18.20 | 19.10 | +2.90 | +18.24% | 736 | 824 | 5.18% |
| SPXW240703P05475000 | 2024-06-28 4:07PM EDT | 2024-07-03 | 22.02 | 20.00 | 21.00 | +5.32 | +31.86% | 402 | 969 | 5.44% |
| SPXW240705P05475000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 25.36 | 25.20 | 26.20 | +4.26 | +20.19% | 1,544 | 3,382 | 6.44% |
| SPXW240708P05475000 | 2024-06-28 3:40PM EDT | 2024-07-08 | 29.03 | 28.20 | 29.30 | +4.03 | +16.12% | 151 | 250 | 6.21% |
| SPXW240709P05475000 | 2024-06-28 3:30PM EDT | 2024-07-09 | 32.58 | 30.80 | 31.80 | +5.51 | +20.35% | 89 | 78 | 6.61% |
| SPXW240710P05475000 | 2024-06-28 4:02PM EDT | 2024-07-10 | 35.78 | 32.90 | 34.20 | +6.68 | +22.96% | 78 | 217 | 6.95% |
| SPXW240711P05475000 | 2024-06-28 3:02PM EDT | 2024-07-11 | 39.87 | 37.90 | 39.10 | +2.57 | +6.89% | 97 | 188 | 7.92% |
| SPXW240712P05475000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 43.48 | 39.10 | 39.90 | +8.86 | +25.59% | 219 | 516 | 7.81% |
| SPXW240715P05475000 | 2024-06-28 4:04PM EDT | 2024-07-15 | 43.67 | 40.90 | 42.20 | +1.17 | +2.75% | 16 | 36 | 7.55% |
| SPXW240716P05475000 | 2024-06-28 2:03PM EDT | 2024-07-16 | 39.85 | 42.30 | 43.40 | -6.07 | -13.22% | 3 | 21 | 7.58% |
| SPXW240717P05475000 | 2024-06-28 1:09PM EDT | 2024-07-17 | 37.83 | 43.90 | 45.10 | -4.47 | -10.57% | 17 | 32 | 7.72% |
| SPXW240718P05475000 | 2024-06-28 3:32PM EDT | 2024-07-18 | 51.85 | 45.50 | 46.60 | +3.11 | +6.38% | 5 | 49 | 7.82% |
| SPX240719P05475000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 49.49 | 45.10 | 46.40 | +8.29 | +20.12% | 726 | 1,742 | 7.58% |
| SPXW240722P05475000 | 2024-06-28 3:12PM EDT | 2024-07-22 | 49.09 | 47.60 | 49.00 | +2.66 | +5.73% | 3 | 159 | 7.55% |
| SPXW240723P05475000 | 2024-06-26 9:59AM EDT | 2024-07-23 | 58.91 | 48.70 | 50.30 | 0.00 | - | 1 | 170 | 7.63% |
| SPXW240724P05475000 | 2024-06-28 10:15AM EDT | 2024-07-24 | 34.80 | 50.40 | 51.90 | -15.05 | -30.19% | 125 | 9 | 7.76% |
| SPXW240726P05475000 | 2024-06-28 3:32PM EDT | 2024-07-26 | 60.56 | 53.40 | 54.50 | +9.16 | +17.82% | 741 | 1,916 | 7.91% |
| SPXW240730P05475000 | 2024-06-26 11:19AM EDT | 2024-07-30 | 65.40 | 55.70 | 57.20 | 0.00 | - | 1 | 8 | 7.81% |
| SPXW240731P05475000 | 2024-06-28 12:42PM EDT | 2024-07-31 | 62.90 | 59.00 | 60.30 | +5.31 | +9.22% | 8 | 183 | 8.17% |
| SPXW240801P05475000 | 2024-06-27 3:51PM EDT | 2024-08-01 | 58.38 | 60.00 | 61.60 | 0.00 | - | 10 | 42 | 8.24% |
| SPXW240802P05475000 | 2024-06-28 3:27PM EDT | 2024-08-02 | 63.25 | 61.90 | 62.90 | +6.13 | +10.73% | 62 | 494 | 8.32% |
| SPXW240809P05475000 | 2024-06-28 12:42PM EDT | 2024-08-09 | 64.92 | 66.40 | 68.00 | +1.62 | +2.56% | 5 | 30 | 8.28% |
| SPX240816P05475000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 74.75 | 72.20 | 73.70 | +6.75 | +9.93% | 354 | 535 | 8.37% |
| SPXW240830P05475000 | 2024-06-28 1:06PM EDT | 2024-08-30 | 79.18 | 82.80 | 84.00 | -2.50 | -3.06% | 210 | 703 | 8.52% |
| SPXW240920P05475000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 98.40 | 97.10 | 98.10 | -1.17 | -1.18% | 91 | 876 | 8.72% |
| SPXW240930P05475000 | 2024-06-28 11:46AM EDT | 2024-09-30 | 93.40 | 101.80 | 103.20 | -17.70 | -15.93% | 15 | 423 | 8.70% |
| SPX241018P05475000 | 2024-06-25 4:14PM EDT | 2024-10-18 | 117.44 | 112.30 | 113.70 | 0.00 | - | 1 | 258 | 8.84% |
| SPXW241031P05475000 | 2024-06-28 3:33PM EDT | 2024-10-31 | 127.66 | 119.40 | 120.80 | -51.21 | -28.63% | 154 | 30 | 8.93% |
| SPX241115P05475000 | 2024-06-27 10:08AM EDT | 2024-11-15 | 132.60 | 134.10 | 135.80 | 0.00 | - | 150 | 512 | 9.55% |
| SPXW241129P05475000 | 2024-06-04 10:56AM EDT | 2024-11-29 | 228.56 | 139.50 | 141.90 | 0.00 | - | 2 | 1 | 9.53% |
| SPX241220P05475000 | 2024-06-28 3:12PM EDT | 2024-12-20 | 152.28 | 151.30 | 152.70 | -2.52 | -1.63% | 1,206 | 1,325 | 9.66% |
| SPXW241231P05475000 | 2024-06-28 10:24AM EDT | 2024-12-31 | 139.91 | 153.50 | 155.90 | -21.59 | -13.37% | 10 | 100 | 9.58% |
| SPX250117P05475000 | 2024-06-26 3:57PM EDT | 2025-01-17 | 159.22 | 160.40 | 162.20 | 0.00 | - | 4 | 900 | 9.55% |
| SPX250221P05475000 | 2024-06-28 9:55AM EDT | 2025-02-21 | 167.12 | 174.70 | 176.90 | -7.89 | -4.51% | 30 | 3,415 | 9.66% |
| SPX250321P05475000 | 2024-06-28 11:21AM EDT | 2025-03-21 | 180.00 | 187.10 | 189.40 | -6.00 | -3.23% | 2 | 3,824 | 9.81% |
| SPXW250331P05475000 | 2024-06-21 2:38PM EDT | 2025-03-31 | 177.80 | 190.70 | 194.10 | -21.58 | -10.82% | 6 | 260 | 9.88% |
| SPX250417P05475000 | 2024-06-28 3:29PM EDT | 2025-04-17 | 199.07 | 197.30 | 200.20 | -1.40 | -0.70% | 3 | 166 | 9.90% |
| SPX250516P05475000 | 2024-06-28 12:10PM EDT | 2025-05-16 | 205.68 | 208.40 | 211.40 | -5.17 | -2.45% | 4 | 42 | 9.99% |
| SPX250620P05475000 | 2024-06-28 11:49AM EDT | 2025-06-20 | 214.98 | 221.00 | 224.00 | -7.22 | -3.25% | 10 | 242 | 10.07% |
| SPX260618P05475000 | 2024-06-21 3:05PM EDT | 2026-06-18 | 325.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.