S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5485.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05485000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 7.60 | 7.50 | 8.00 | -14.20 | -65.14% | 6,862 | 389 | 8.90% |
| SPXW240702C05485000 | 2024-06-28 3:58PM EDT | 2024-07-02 | 10.10 | 11.90 | 12.80 | -15.03 | -59.81% | 823 | 270 | 10.07% |
| SPXW240703C05485000 | 2024-06-28 3:55PM EDT | 2024-07-03 | 13.07 | 15.30 | 16.30 | -11.83 | -47.51% | 336 | 508 | 10.48% |
| SPXW240705C05485000 | 2024-06-28 4:05PM EDT | 2024-07-05 | 21.00 | 22.10 | 23.10 | -14.40 | -40.68% | 406 | 514 | 11.23% |
| SPXW240708C05485000 | 2024-06-28 3:33PM EDT | 2024-07-08 | 20.33 | 25.80 | 26.90 | -17.47 | -46.22% | 72 | 72 | 10.49% |
| SPXW240709C05485000 | 2024-06-28 1:44PM EDT | 2024-07-09 | 34.73 | 29.20 | 30.20 | -7.77 | -18.28% | 30 | 294 | 10.90% |
| SPXW240710C05485000 | 2024-06-28 3:34PM EDT | 2024-07-10 | 26.84 | 31.60 | 32.60 | -9.26 | -25.65% | 37 | 381 | 11.06% |
| SPXW240711C05485000 | 2024-06-28 3:33PM EDT | 2024-07-11 | 34.10 | 37.20 | 38.40 | -16.53 | -32.65% | 18 | 47 | 12.06% |
| SPXW240712C05485000 | 2024-06-28 2:53PM EDT | 2024-07-12 | 36.16 | 41.00 | 41.90 | -13.25 | -26.82% | 147 | 209 | 12.46% |
| SPXW240715C05485000 | 2024-06-28 1:44PM EDT | 2024-07-15 | 48.90 | 43.10 | 44.30 | -4.40 | -8.26% | 6 | 35 | 11.82% |
| SPXW240717C05485000 | 2024-06-28 2:13PM EDT | 2024-07-17 | 55.30 | 47.70 | 49.00 | -7.53 | -11.98% | 6 | 13 | 12.14% |
| SPXW240719C05485000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 48.50 | 53.20 | 54.60 | -13.97 | -22.36% | 132 | 203 | 12.63% |
| SPXW240726C05485000 | 2024-06-27 3:49PM EDT | 2024-07-26 | 72.30 | 66.10 | 67.20 | 0.00 | - | 32 | 98 | 13.04% |
| SPXW240731C05485000 | 2024-06-27 3:24PM EDT | 2024-07-31 | 96.10 | 73.70 | 75.00 | +16.60 | +20.88% | 6 | 109 | 13.21% |
| SPXW240802C05485000 | 2024-06-28 3:15PM EDT | 2024-08-02 | 78.30 | 79.50 | 81.20 | -8.79 | -10.09% | 5 | 12 | 13.75% |
| SPX240816C05485000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 98.87 | 98.40 | 99.90 | -5.59 | -5.35% | 9 | 199 | 13.96% |
| SPXW240830C05485000 | 2024-06-28 2:41PM EDT | 2024-08-30 | 123.10 | 120.00 | 121.30 | -4.90 | -3.83% | 7 | 413 | 14.68% |
| SPX240920C05485000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 146.70 | 146.30 | 148.10 | -5.40 | -3.55% | 27 | 180 | 15.28% |
| SPXW240930C05485000 | 2024-06-27 9:32AM EDT | 2024-09-30 | 168.94 | 156.90 | 159.20 | +3.64 | +2.20% | 5 | 209 | 15.45% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05485000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 20.40 | 19.00 | 20.80 | +3.88 | +23.49% | 3,735 | 432 | 0.00% |
| SPXW240702P05485000 | 2024-06-28 4:07PM EDT | 2024-07-02 | 25.60 | 23.20 | 24.50 | +5.70 | +28.64% | 538 | 553 | 0.00% |
| SPXW240703P05485000 | 2024-06-28 3:39PM EDT | 2024-07-03 | 31.55 | 24.90 | 26.00 | +10.35 | +48.82% | 359 | 447 | 3.45% |
| SPXW240705P05485000 | 2024-06-28 4:02PM EDT | 2024-07-05 | 33.30 | 29.90 | 31.00 | +6.60 | +24.72% | 1,205 | 320 | 5.23% |
| SPXW240708P05485000 | 2024-06-28 2:43PM EDT | 2024-07-08 | 41.56 | 32.80 | 34.00 | +10.56 | +34.06% | 100 | 127 | 5.35% |
| SPXW240709P05485000 | 2024-06-28 3:56PM EDT | 2024-07-09 | 40.27 | 35.30 | 36.40 | +5.70 | +16.49% | 36 | 74 | 5.81% |
| SPXW240710P05485000 | 2024-06-28 3:17PM EDT | 2024-07-10 | 39.89 | 37.40 | 38.60 | -2.78 | -6.52% | 20 | 41 | 6.17% |
| SPXW240711P05485000 | 2024-06-28 10:48AM EDT | 2024-07-11 | 41.42 | 42.30 | 43.60 | +2.93 | +7.61% | 8 | 56 | 7.22% |
| SPXW240712P05485000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 43.82 | 43.50 | 44.30 | +1.12 | +2.62% | 1,058 | 310 | 7.13% |
| SPXW240715P05485000 | 2024-06-28 2:49PM EDT | 2024-07-15 | 46.95 | 45.20 | 46.40 | +4.95 | +11.79% | 51 | 18 | 6.94% |
| SPXW240717P05485000 | 2024-06-28 12:20PM EDT | 2024-07-17 | 44.00 | 48.10 | 49.20 | +0.20 | +0.46% | 9 | 37 | 7.15% |
| SPXW240719P05485000 | 2024-06-28 3:43PM EDT | 2024-07-19 | 50.10 | 50.10 | 51.30 | +0.50 | +1.01% | 79 | 153 | 7.22% |
| SPXW240726P05485000 | 2024-06-28 4:12PM EDT | 2024-07-26 | 57.89 | 57.30 | 58.40 | -1.31 | -2.21% | 38 | 59 | 7.46% |
| SPXW240731P05485000 | 2024-06-28 3:25PM EDT | 2024-07-31 | 63.30 | 63.00 | 64.20 | +2.80 | +4.63% | 51 | 136 | 7.77% |
| SPXW240802P05485000 | 2024-06-28 1:29PM EDT | 2024-08-02 | 61.34 | 65.30 | 67.10 | +0.05 | +0.08% | 1 | 15 | 7.99% |
| SPXW240816P05485000 | 2024-06-28 1:01PM EDT | 2024-08-16 | 73.65 | 76.40 | 78.00 | +1.55 | +2.15% | 13 | 63 | 8.13% |
| SPXW240830P05485000 | 2024-06-27 9:57AM EDT | 2024-08-30 | 85.49 | 86.20 | 87.80 | 0.00 | - | 4 | 11 | 8.26% |
| SPX240920P05485000 | 2024-06-28 2:05PM EDT | 2024-09-20 | 95.40 | 99.70 | 100.80 | +0.10 | +0.10% | 6 | 133 | 8.41% |
| SPXW240930P05485000 | 2024-06-28 3:58PM EDT | 2024-09-30 | 108.80 | 104.80 | 106.50 | -0.07 | -0.06% | 4 | 35 | 8.47% |
| SPXW241031P05485000 | 2024-06-14 2:41PM EDT | 2024-10-31 | 146.30 | 122.10 | 124.00 | 0.00 | - | - | 76 | 8.72% |
© 2024 Yahoo. All rights reserved.