S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5480.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05480000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 9.67 | 9.60 | 10.10 | -15.51 | -61.60% | 4,903 | 361 | 11.28% |
| SPXW240702C05480000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 14.40 | 14.20 | 15.10 | -13.70 | -48.75% | 883 | 551 | 11.92% |
| SPXW240703C05480000 | 2024-06-28 4:09PM EDT | 2024-07-03 | 18.63 | 17.70 | 18.70 | -12.82 | -40.76% | 451 | 633 | 11.97% |
| SPXW240705C05480000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 24.90 | 24.70 | 25.70 | -13.52 | -35.19% | 870 | 1,155 | 12.36% |
| SPXW240708C05480000 | 2024-06-28 4:00PM EDT | 2024-07-08 | 27.69 | 28.40 | 29.50 | -14.22 | -33.93% | 59 | 567 | 11.23% |
| SPXW240709C05480000 | 2024-06-28 3:20PM EDT | 2024-07-09 | 30.98 | 31.80 | 32.90 | -10.32 | -24.99% | 55 | 84 | 11.61% |
| SPXW240710C05480000 | 2024-06-28 4:04PM EDT | 2024-07-10 | 33.25 | 34.20 | 35.30 | -8.20 | -19.78% | 42 | 137 | 11.71% |
| SPXW240711C05480000 | 2024-06-28 1:42PM EDT | 2024-07-11 | 46.00 | 39.80 | 41.10 | -1.37 | -2.89% | 8 | 19 | 12.70% |
| SPXW240712C05480000 | 2024-06-28 4:03PM EDT | 2024-07-12 | 41.97 | 43.70 | 44.60 | -14.03 | -25.05% | 154 | 831 | 13.06% |
| SPXW240715C05480000 | 2024-06-28 3:22PM EDT | 2024-07-15 | 46.10 | 45.90 | 47.10 | -7.11 | -13.36% | 69 | 155 | 12.33% |
| SPXW240716C05480000 | 2024-06-28 3:43PM EDT | 2024-07-16 | 49.42 | 48.10 | 49.30 | -9.78 | -16.52% | 2 | 1,617 | 12.43% |
| SPXW240717C05480000 | 2024-06-28 3:13PM EDT | 2024-07-17 | 49.30 | 50.50 | 51.80 | -8.07 | -14.07% | 43 | 91 | 12.60% |
| SPXW240718C05480000 | 2024-06-28 3:55PM EDT | 2024-07-18 | 52.79 | 52.90 | 54.10 | -13.68 | -20.58% | 13 | 31 | 12.73% |
| SPXW240719C05480000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 50.85 | 56.10 | 57.50 | -12.30 | -19.48% | 714 | 1,277 | 13.08% |
| SPXW240722C05480000 | 2024-06-28 1:08PM EDT | 2024-07-22 | 60.40 | 58.20 | 59.80 | -6.07 | -9.13% | 20 | 102 | 12.62% |
| SPXW240723C05480000 | 2024-06-28 1:09PM EDT | 2024-07-23 | 71.30 | 60.50 | 62.00 | +2.22 | +3.21% | 21 | 77 | 12.75% |
| SPXW240724C05480000 | 2024-06-28 4:13PM EDT | 2024-07-24 | 63.35 | 62.70 | 64.20 | -8.95 | -12.38% | 13 | 105 | 12.88% |
| SPXW240725C05480000 | 2024-06-27 12:02PM EDT | 2024-07-25 | 71.34 | 64.80 | 66.30 | 0.00 | - | 2 | 8 | 12.99% |
| SPXW240726C05480000 | 2024-06-28 1:27PM EDT | 2024-07-26 | 79.40 | 69.10 | 70.20 | +3.60 | +4.75% | 7 | 134 | 13.41% |
| SPXW240729C05480000 | 2024-06-28 4:05PM EDT | 2024-07-29 | 69.40 | 70.90 | 72.20 | -13.70 | -16.49% | 21 | 42 | 13.04% |
| SPXW240730C05480000 | 2024-06-28 2:37PM EDT | 2024-07-30 | 75.83 | 72.80 | 74.30 | -8.37 | -9.94% | 7 | 37 | 13.16% |
| SPXW240731C05480000 | 2024-06-28 3:34PM EDT | 2024-07-31 | 71.10 | 76.90 | 78.00 | -12.30 | -14.75% | 91 | 204 | 13.53% |
| SPXW240801C05480000 | 2024-06-24 3:41PM EDT | 2024-08-01 | 86.76 | 78.70 | 80.10 | 0.00 | - | 4 | 4 | 13.64% |
| SPXW240802C05480000 | 2024-06-27 3:57PM EDT | 2024-08-02 | 90.70 | 82.40 | 84.20 | 0.00 | - | 6 | 67 | 14.06% |
| SPXW240809C05480000 | 2024-06-28 12:36PM EDT | 2024-08-09 | 102.21 | 92.40 | 94.30 | -0.47 | -0.46% | 4 | 119 | 14.18% |
| SPXW240816C05480000 | 2024-06-28 3:13PM EDT | 2024-08-16 | 100.80 | 102.50 | 103.50 | -13.60 | -11.89% | 8 | 379 | 14.28% |
| SPXW240830C05480000 | 2024-06-28 11:47AM EDT | 2024-08-30 | 140.67 | 121.20 | 126.00 | +8.87 | +6.73% | 3 | 98 | 15.07% |
| SPX240920C05480000 | 2024-06-28 3:48PM EDT | 2024-09-20 | 150.40 | 147.40 | 153.40 | -7.60 | -4.81% | 12 | 2,542 | 15.66% |
| SPXW240930C05480000 | 2024-06-28 3:46PM EDT | 2024-09-30 | 161.30 | 157.90 | 164.50 | -3.36 | -2.04% | 38 | 134 | 15.80% |
| SPXW241018C05480000 | 2024-06-26 11:34AM EDT | 2024-10-18 | 185.70 | 184.00 | 189.60 | 0.00 | - | 2 | 10 | 16.55% |
| SPXW241031C05480000 | 2024-06-28 10:09AM EDT | 2024-10-31 | 234.60 | 192.40 | 212.00 | +11.40 | +5.11% | 1 | 164 | 17.42% |
| SPXW241115C05480000 | 2024-06-25 1:41PM EDT | 2024-11-15 | 229.02 | 224.70 | 230.80 | 0.00 | - | 2 | 61 | 17.86% |
| SPXW241129C05480000 | 2024-06-14 2:13PM EDT | 2024-11-29 | 221.30 | 236.50 | 247.70 | 0.00 | - | - | 187 | 18.22% |
| SPXW241231C05480000 | 2024-06-28 1:12PM EDT | 2024-12-31 | 286.38 | 264.10 | 288.90 | +5.08 | +1.81% | 6 | 13 | 19.22% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05480000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 17.53 | 16.60 | 17.50 | +2.81 | +19.09% | 5,146 | 838 | 0.00% |
| SPXW240702P05480000 | 2024-06-28 4:01PM EDT | 2024-07-02 | 24.30 | 20.50 | 21.70 | +6.50 | +36.52% | 1,551 | 846 | 4.38% |
| SPXW240703P05480000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 22.40 | 22.30 | 23.50 | +3.50 | +18.52% | 640 | 663 | 4.87% |
| SPXW240705P05480000 | 2024-06-28 4:01PM EDT | 2024-07-05 | 30.33 | 27.50 | 28.50 | +6.83 | +29.06% | 771 | 992 | 6.07% |
| SPXW240708P05480000 | 2024-06-28 3:19PM EDT | 2024-07-08 | 33.80 | 30.40 | 31.60 | +6.70 | +24.72% | 119 | 626 | 5.95% |
| SPXW240709P05480000 | 2024-06-28 2:48PM EDT | 2024-07-09 | 34.40 | 33.00 | 34.20 | +5.38 | +18.54% | 60 | 464 | 6.41% |
| SPXW240710P05480000 | 2024-06-28 2:11PM EDT | 2024-07-10 | 35.10 | 35.10 | 36.30 | -1.07 | -2.96% | 60 | 91 | 6.69% |
| SPXW240711P05480000 | 2024-06-28 3:39PM EDT | 2024-07-11 | 44.14 | 40.10 | 41.30 | +8.15 | +22.65% | 29 | 164 | 7.72% |
| SPXW240712P05480000 | 2024-06-28 3:44PM EDT | 2024-07-12 | 40.42 | 41.20 | 42.10 | -3.29 | -7.53% | 344 | 113 | 7.62% |
| SPXW240715P05480000 | 2024-06-28 1:44PM EDT | 2024-07-15 | 40.45 | 43.00 | 44.30 | -6.70 | -14.21% | 75 | 119 | 7.37% |
| SPXW240716P05480000 | 2024-06-28 2:02PM EDT | 2024-07-16 | 40.02 | 44.30 | 45.50 | -5.48 | -12.04% | 16 | 304 | 7.41% |
| SPXW240717P05480000 | 2024-06-28 2:18PM EDT | 2024-07-17 | 40.83 | 45.90 | 47.20 | -2.07 | -4.83% | 28 | 45 | 7.56% |
| SPXW240718P05480000 | 2024-06-28 3:55PM EDT | 2024-07-18 | 48.76 | 47.50 | 48.50 | -3.94 | -7.48% | 50 | 32 | 7.62% |
| SPX240719P05480000 | 2024-06-28 4:02PM EDT | 2024-07-19 | 50.10 | 47.10 | 48.40 | +2.32 | +4.86% | 203 | 1,507 | 7.41% |
| SPXW240722P05480000 | 2024-06-28 12:47PM EDT | 2024-07-22 | 54.10 | 49.60 | 51.00 | +9.40 | +21.03% | 2 | 31 | 7.40% |
| SPXW240723P05480000 | 2024-06-28 2:21PM EDT | 2024-07-23 | 48.00 | 50.60 | 52.30 | -1.12 | -2.28% | 5 | 285 | 7.48% |
| SPXW240724P05480000 | 2024-06-28 2:05PM EDT | 2024-07-24 | 48.80 | 52.30 | 53.80 | +1.57 | +3.32% | 19 | 21 | 7.59% |
| SPXW240725P05480000 | 2024-06-28 10:57AM EDT | 2024-07-25 | 49.53 | 53.60 | 55.20 | -2.12 | -4.10% | 13 | 39 | 7.69% |
| SPXW240726P05480000 | 2024-06-28 4:12PM EDT | 2024-07-26 | 55.89 | 55.30 | 56.40 | +1.88 | +3.48% | 34 | 194 | 7.75% |
| SPXW240731P05480000 | 2024-06-28 3:52PM EDT | 2024-07-31 | 60.90 | 61.00 | 62.20 | +4.90 | +8.75% | 74 | 309 | 8.03% |
| SPXW240801P05480000 | 2024-06-28 3:20PM EDT | 2024-08-01 | 62.60 | 61.90 | 63.40 | +2.90 | +4.86% | 23 | 51 | 8.09% |
| SPXW240802P05480000 | 2024-06-28 2:08PM EDT | 2024-08-02 | 59.60 | 63.40 | 65.20 | +0.78 | +1.33% | 3 | 153 | 8.25% |
| SPXW240809P05480000 | 2024-06-28 3:27PM EDT | 2024-08-09 | 69.60 | 68.20 | 70.00 | +2.97 | +4.46% | 12 | 30 | 8.17% |
| SPX240816P05480000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 76.00 | 74.10 | 75.50 | +7.00 | +10.14% | 10 | 198 | 8.25% |
| SPXW240830P05480000 | 2024-06-27 12:53PM EDT | 2024-08-30 | 82.10 | 84.40 | 86.00 | 0.00 | - | 162 | 91 | 8.44% |
| SPXW240920P05480000 | 2024-06-28 1:35PM EDT | 2024-09-20 | 95.70 | 98.80 | 99.80 | +0.80 | +0.84% | 58 | 357 | 8.63% |
| SPXW240930P05480000 | 2024-06-28 2:50PM EDT | 2024-09-30 | 105.00 | 103.50 | 104.90 | +3.90 | +3.86% | 66 | 102 | 8.62% |
| SPX241018P05480000 | 2024-06-28 12:49PM EDT | 2024-10-18 | 111.80 | 113.90 | 115.30 | -14.00 | -11.13% | 179 | 89 | 8.75% |
| SPXW241031P05480000 | 2024-05-28 2:30PM EDT | 2024-10-31 | 202.30 | 114.90 | 116.90 | 0.00 | - | 13 | 14 | 8.41% |
| SPXW241115P05480000 | 2024-06-28 11:48AM EDT | 2024-11-15 | 128.37 | 135.80 | 138.10 | -6.15 | -4.57% | 1 | 4 | 9.52% |
| SPXW241129P05480000 | 2024-06-13 3:05PM EDT | 2024-11-29 | 153.32 | 141.00 | 143.50 | 0.00 | - | 5 | 5 | 9.46% |
| SPXW241231P05480000 | 2024-06-21 10:38AM EDT | 2024-12-31 | 167.90 | 155.00 | 157.40 | 0.00 | - | 2 | 22 | 9.50% |
© 2024 Yahoo. All rights reserved.