S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5490.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05490000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 5.82 | 5.70 | 5.80 | -13.36 | -69.66% | 7,717 | 641 | 10.23% |
| SPXW240702C05490000 | 2024-06-28 4:11PM EDT | 2024-07-02 | 9.95 | 9.90 | 10.80 | -13.05 | -56.74% | 685 | 310 | 11.39% |
| SPXW240703C05490000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 13.70 | 13.10 | 14.10 | -11.06 | -44.67% | 658 | 222 | 11.48% |
| SPXW240705C05490000 | 2024-06-28 4:09PM EDT | 2024-07-05 | 20.30 | 19.80 | 20.70 | -12.49 | -38.09% | 740 | 834 | 11.93% |
| SPXW240708C05490000 | 2024-06-28 3:47PM EDT | 2024-07-08 | 24.20 | 23.40 | 24.40 | -11.80 | -32.78% | 210 | 114 | 10.88% |
| SPXW240709C05490000 | 2024-06-28 3:41PM EDT | 2024-07-09 | 26.25 | 26.70 | 27.70 | -10.16 | -27.90% | 14 | 136 | 11.28% |
| SPXW240710C05490000 | 2024-06-28 3:32PM EDT | 2024-07-10 | 24.40 | 29.10 | 30.10 | -16.04 | -39.66% | 50 | 196 | 11.41% |
| SPXW240711C05490000 | 2024-06-28 1:41PM EDT | 2024-07-11 | 41.43 | 34.60 | 35.80 | +2.51 | +6.45% | 68 | 15 | 12.41% |
| SPXW240712C05490000 | 2024-06-28 4:08PM EDT | 2024-07-12 | 37.97 | 38.40 | 39.20 | -12.93 | -25.40% | 358 | 934 | 12.77% |
| SPXW240715C05490000 | 2024-06-28 3:13PM EDT | 2024-07-15 | 36.13 | 40.50 | 41.70 | -15.27 | -29.71% | 51 | 601 | 12.07% |
| SPXW240716C05490000 | 2024-06-27 11:21AM EDT | 2024-07-16 | 70.88 | 42.60 | 43.80 | +19.35 | +37.55% | 5 | 61 | 12.17% |
| SPXW240717C05490000 | 2024-06-28 3:33PM EDT | 2024-07-17 | 38.91 | 45.00 | 46.20 | -17.29 | -30.77% | 10 | 34 | 12.33% |
| SPXW240718C05490000 | 2024-06-28 3:44PM EDT | 2024-07-18 | 49.50 | 47.30 | 48.50 | -4.07 | -7.60% | 10 | 42 | 12.47% |
| SPX240719C05490000 | 2024-06-28 3:02PM EDT | 2024-07-19 | 50.20 | 49.60 | 50.90 | -5.84 | -10.42% | 11 | 1,195 | 12.63% |
| SPXW240722C05490000 | 2024-06-26 2:59PM EDT | 2024-07-22 | 57.23 | 52.50 | 54.10 | 0.00 | - | 2 | 21 | 12.37% |
| SPXW240723C05490000 | 2024-06-25 1:17PM EDT | 2024-07-23 | 56.04 | 54.50 | 56.20 | 0.00 | - | 4 | 2 | 12.49% |
| SPXW240724C05490000 | 2024-06-27 10:41AM EDT | 2024-07-24 | 70.40 | 56.90 | 58.40 | 0.00 | - | 6 | 14 | 12.63% |
| SPXW240726C05490000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 60.00 | 63.20 | 64.30 | -16.60 | -21.67% | 76 | 93 | 13.16% |
| SPXW240730C05490000 | 2024-06-25 10:52AM EDT | 2024-07-30 | 70.30 | 67.00 | 68.40 | 0.00 | - | 5 | 16 | 12.93% |
| SPXW240731C05490000 | 2024-06-28 12:57PM EDT | 2024-07-31 | 77.52 | 70.60 | 72.10 | -0.82 | -1.05% | 6 | 66 | 13.30% |
| SPXW240802C05490000 | 2024-06-28 2:08PM EDT | 2024-08-02 | 84.58 | 76.40 | 78.20 | +1.68 | +2.03% | 7 | 64 | 13.83% |
| SPXW240809C05490000 | 2024-06-28 2:35PM EDT | 2024-08-09 | 89.22 | 86.30 | 88.20 | -12.42 | -12.22% | 6 | 6 | 13.97% |
| SPX240816C05490000 | 2024-06-26 3:26PM EDT | 2024-08-16 | 98.76 | 95.30 | 96.80 | 0.00 | - | 9 | 151 | 14.00% |
| SPXW240830C05490000 | 2024-06-27 12:57PM EDT | 2024-08-30 | 125.00 | 116.20 | 117.90 | 0.00 | - | 231 | 158 | 14.68% |
| SPXW240920C05490000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 144.70 | 143.90 | 145.20 | -5.00 | -3.34% | 44 | 306 | 15.31% |
| SPXW240930C05490000 | 2024-06-27 12:00PM EDT | 2024-09-30 | 164.93 | 151.30 | 158.00 | +6.25 | +3.94% | 29 | 6 | 15.63% |
| SPX241018C05490000 | 2024-06-26 4:14PM EDT | 2024-10-18 | 183.57 | 170.90 | 188.90 | 0.00 | - | 1 | 37 | 16.88% |
| SPXW241031C05490000 | 2024-06-26 10:57AM EDT | 2024-10-31 | 198.63 | 185.80 | 205.20 | 0.00 | - | 14 | 160 | 17.25% |
| SPXW241115C05490000 | 2024-06-21 12:25PM EDT | 2024-11-15 | 235.66 | 218.10 | 224.30 | 0.00 | - | 2 | 1 | 17.72% |
| SPXW241129C05490000 | 2024-06-17 12:06PM EDT | 2024-11-29 | 229.11 | 229.90 | 241.20 | 0.00 | - | 4 | 3 | 18.08% |
| SPXW241231C05490000 | 2024-06-24 2:06PM EDT | 2024-12-31 | 273.70 | 257.80 | 282.10 | 0.00 | - | 7 | 8 | 19.08% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05490000 | 2024-06-28 4:13PM EDT | 2024-07-01 | 23.42 | 22.20 | 24.00 | +4.27 | +22.30% | 4,164 | 252 | 0.00% |
| SPXW240702P05490000 | 2024-06-28 4:00PM EDT | 2024-07-02 | 31.15 | 24.20 | 29.00 | +9.33 | +42.76% | 732 | 509 | 0.00% |
| SPXW240703P05490000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 28.10 | 25.50 | 30.70 | +1.00 | +3.69% | 382 | 238 | 4.11% |
| SPXW240705P05490000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 37.50 | 32.50 | 33.60 | +5.83 | +18.41% | 907 | 617 | 5.08% |
| SPXW240708P05490000 | 2024-06-28 2:56PM EDT | 2024-07-08 | 44.46 | 35.30 | 36.70 | +6.41 | +16.85% | 128 | 194 | 5.33% |
| SPXW240709P05490000 | 2024-06-28 12:16PM EDT | 2024-07-09 | 32.90 | 37.80 | 39.20 | -6.46 | -16.41% | 110 | 107 | 5.88% |
| SPXW240710P05490000 | 2024-06-28 3:59PM EDT | 2024-07-10 | 44.40 | 39.90 | 41.40 | +5.33 | +13.64% | 38 | 15 | 6.28% |
| SPXW240711P05490000 | 2024-06-28 1:51PM EDT | 2024-07-11 | 41.65 | 44.70 | 46.20 | -8.05 | -16.20% | 54 | 64 | 7.35% |
| SPXW240712P05490000 | 2024-06-28 4:09PM EDT | 2024-07-12 | 45.96 | 45.80 | 46.70 | +0.48 | +1.06% | 2,922 | 269 | 7.19% |
| SPXW240715P05490000 | 2024-06-28 3:40PM EDT | 2024-07-15 | 50.10 | 47.50 | 48.70 | +4.75 | +10.47% | 24 | 29 | 6.95% |
| SPXW240716P05490000 | 2024-06-28 2:59PM EDT | 2024-07-16 | 49.80 | 48.80 | 50.00 | +2.93 | +6.25% | 18 | 7 | 7.04% |
| SPXW240717P05490000 | 2024-06-28 12:28PM EDT | 2024-07-17 | 42.77 | 50.30 | 51.50 | -2.73 | -6.00% | 7 | 170 | 7.17% |
| SPXW240718P05490000 | 2024-06-28 3:43PM EDT | 2024-07-18 | 51.60 | 51.80 | 53.00 | +2.05 | +4.14% | 38 | 38 | 7.30% |
| SPX240719P05490000 | 2024-06-28 3:15PM EDT | 2024-07-19 | 53.40 | 51.30 | 52.60 | +3.60 | +7.23% | 78 | 498 | 7.03% |
| SPXW240722P05490000 | 2024-06-24 3:32PM EDT | 2024-07-22 | 65.00 | 53.80 | 55.40 | 0.00 | - | 21 | 26 | 7.09% |
| SPXW240723P05490000 | 2024-06-28 12:19PM EDT | 2024-07-23 | 50.30 | 54.80 | 56.40 | -4.19 | -7.69% | 14 | 49 | 7.13% |
| SPXW240724P05490000 | 2024-06-28 11:17AM EDT | 2024-07-24 | 46.68 | 56.50 | 58.00 | -14.32 | -23.48% | 6 | 34 | 7.28% |
| SPXW240726P05490000 | 2024-06-28 4:09PM EDT | 2024-07-26 | 59.46 | 59.30 | 60.40 | +2.36 | +4.13% | 153 | 72 | 7.42% |
| SPXW240729P05490000 | 2024-06-27 11:00AM EDT | 2024-07-29 | 51.65 | 60.40 | 61.70 | -7.77 | -13.08% | 1 | 3 | 7.26% |
| SPXW240730P05490000 | 2024-06-28 3:35PM EDT | 2024-07-30 | 68.19 | 61.60 | 63.00 | -1.33 | -1.91% | 12 | 2 | 7.35% |
| SPXW240731P05490000 | 2024-06-28 2:49PM EDT | 2024-07-31 | 66.71 | 65.00 | 66.20 | +0.76 | +1.15% | 32 | 60 | 7.75% |
| SPXW240801P05490000 | 2024-06-28 9:53AM EDT | 2024-08-01 | 55.28 | 65.90 | 67.30 | -17.22 | -23.75% | 2 | 272 | 7.80% |
| SPXW240802P05490000 | 2024-06-28 11:15AM EDT | 2024-08-02 | 69.00 | 67.30 | 69.10 | -13.80 | -16.67% | 6 | 51 | 7.96% |
| SPXW240809P05490000 | 2024-06-28 2:22PM EDT | 2024-08-09 | 71.96 | 72.00 | 73.80 | +2.16 | +3.09% | 59 | 59 | 7.91% |
| SPX240816P05490000 | 2024-06-28 10:15AM EDT | 2024-08-16 | 61.45 | 77.80 | 79.30 | -15.25 | -19.88% | 3 | 350 | 8.02% |
| SPXW240830P05490000 | 2024-06-28 11:50AM EDT | 2024-08-30 | 78.96 | 88.10 | 89.30 | -14.29 | -15.32% | 17 | 85 | 8.18% |
| SPXW240920P05490000 | 2024-06-28 12:17PM EDT | 2024-09-20 | 98.20 | 101.70 | 103.20 | -6.52 | -6.23% | 23 | 136 | 8.42% |
| SPXW240930P05490000 | 2024-06-14 4:53AM EDT | 2024-09-30 | 101.43 | 106.50 | 108.20 | -28.97 | -22.22% | 24 | 49 | 8.41% |
| SPX241018P05490000 | 2024-06-28 4:12PM EDT | 2024-10-18 | 117.70 | 117.10 | 118.60 | -10.90 | -8.48% | 60 | 104 | 8.57% |
| SPXW241031P05490000 | 2024-06-28 11:17AM EDT | 2024-10-31 | 115.53 | 123.70 | 125.70 | -14.65 | -11.25% | 1 | 72 | 8.67% |
| SPX241115P05490000 | 2024-06-18 1:50PM EDT | 2024-11-15 | 136.97 | 138.70 | 140.60 | 0.00 | - | 4 | 55 | 9.30% |
| SPXW241231P05490000 | 2024-06-28 8:02AM EDT | 2024-12-31 | 149.84 | 158.00 | 160.50 | -6.03 | -3.87% | 13 | 115 | 9.35% |
© 2024 Yahoo. All rights reserved.