S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5510.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05510000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.63 | 1.50 | 1.75 | -8.72 | -84.25% | 6,919 | 491 | 7.68% |
| SPXW240702C05510000 | 2024-06-28 4:13PM EDT | 2024-07-02 | 4.52 | 4.10 | 4.80 | -9.83 | -68.50% | 717 | 305 | 9.10% |
| SPXW240703C05510000 | 2024-06-28 4:08PM EDT | 2024-07-03 | 6.46 | 6.40 | 7.10 | -10.29 | -61.43% | 855 | 224 | 9.46% |
| SPXW240705C05510000 | 2024-06-28 4:12PM EDT | 2024-07-05 | 12.40 | 11.90 | 12.80 | -10.41 | -45.64% | 2,543 | 1,888 | 10.42% |
| SPXW240708C05510000 | 2024-06-28 4:14PM EDT | 2024-07-08 | 15.54 | 15.10 | 16.10 | -6.45 | -29.33% | 224 | 110 | 9.80% |
| SPXW240709C05510000 | 2024-06-28 11:55AM EDT | 2024-07-09 | 30.57 | 18.10 | 19.00 | +5.89 | +23.87% | 5 | 70 | 10.22% |
| SPXW240710C05510000 | 2024-06-28 3:15PM EDT | 2024-07-10 | 20.71 | 20.20 | 21.20 | -6.89 | -24.96% | 43 | 91 | 10.41% |
| SPXW240711C05510000 | 2024-06-28 4:02PM EDT | 2024-07-11 | 24.00 | 25.40 | 26.60 | -5.70 | -19.19% | 10 | 57 | 11.45% |
| SPXW240712C05510000 | 2024-06-28 4:08PM EDT | 2024-07-12 | 28.20 | 28.80 | 29.70 | -10.67 | -27.45% | 1,261 | 731 | 11.82% |
| SPXW240715C05510000 | 2024-06-28 4:00PM EDT | 2024-07-15 | 29.62 | 30.80 | 31.90 | -12.68 | -29.98% | 73 | 307 | 11.23% |
| SPXW240716C05510000 | 2024-06-27 1:33PM EDT | 2024-07-16 | 42.40 | 32.80 | 33.90 | 0.00 | - | 2 | 54 | 11.35% |
| SPXW240717C05510000 | 2024-06-28 3:52PM EDT | 2024-07-17 | 36.70 | 35.00 | 36.20 | -10.60 | -22.41% | 59 | 8 | 11.54% |
| SPXW240718C05510000 | 2024-06-28 1:26PM EDT | 2024-07-18 | 45.80 | 37.10 | 38.30 | -1.43 | -3.03% | 5 | 19 | 11.68% |
| SPX240719C05510000 | 2024-06-28 3:47PM EDT | 2024-07-19 | 40.20 | 39.20 | 40.40 | -6.20 | -13.36% | 281 | 3,739 | 11.82% |
| SPXW240722C05510000 | 2024-06-28 11:31AM EDT | 2024-07-22 | 44.20 | 42.00 | 43.60 | -3.73 | -7.78% | 8 | 12 | 11.65% |
| SPXW240723C05510000 | 2024-06-28 12:05PM EDT | 2024-07-23 | 57.90 | 44.10 | 45.60 | +5.87 | +11.28% | 11 | 12 | 11.78% |
| SPXW240724C05510000 | 2024-06-27 12:43PM EDT | 2024-07-24 | 72.60 | 46.20 | 47.80 | +18.48 | +34.15% | 2 | 323 | 11.95% |
| SPXW240725C05510000 | 2024-06-28 12:49PM EDT | 2024-07-25 | 55.00 | 48.20 | 49.70 | +0.43 | +0.79% | 12 | 33 | 12.05% |
| SPXW240726C05510000 | 2024-06-28 2:57PM EDT | 2024-07-26 | 53.20 | 52.20 | 53.30 | -10.19 | -16.08% | 105 | 120 | 12.45% |
| SPXW240729C05510000 | 2024-06-28 12:42PM EDT | 2024-07-29 | 48.42 | 54.00 | 55.20 | -9.38 | -16.23% | 6 | 6 | 12.14% |
| SPXW240730C05510000 | 2024-06-28 10:02AM EDT | 2024-07-30 | 78.08 | 55.90 | 57.30 | +14.34 | +22.50% | 2 | 22 | 12.29% |
| SPXW240731C05510000 | 2024-06-28 3:33PM EDT | 2024-07-31 | 53.24 | 59.80 | 60.90 | -15.58 | -22.64% | 30 | 138 | 12.66% |
| SPXW240801C05510000 | 2024-06-28 4:07PM EDT | 2024-08-01 | 61.12 | 61.70 | 62.90 | -7.68 | -11.16% | 12 | 19 | 12.78% |
| SPXW240802C05510000 | 2024-06-28 2:11PM EDT | 2024-08-02 | 72.84 | 65.00 | 66.80 | +4.83 | +7.10% | 23 | 19 | 13.19% |
| SPXW240809C05510000 | 2024-06-27 11:07AM EDT | 2024-08-09 | 82.63 | 74.70 | 76.50 | 0.00 | - | 9 | 134 | 13.38% |
| SPXW240816C05510000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 81.28 | 84.60 | 85.60 | -7.22 | -8.16% | 74 | 212 | 13.54% |
| SPXW240830C05510000 | 2024-06-28 3:09PM EDT | 2024-08-30 | 103.60 | 104.60 | 105.70 | -13.60 | -11.60% | 17 | 75 | 14.18% |
| SPX240920C05510000 | 2024-06-28 3:49PM EDT | 2024-09-20 | 129.40 | 130.50 | 131.90 | -5.40 | -4.01% | 42 | 2,514 | 14.80% |
| SPXW240930C05510000 | 2024-06-28 1:12PM EDT | 2024-09-30 | 151.50 | 140.90 | 142.50 | -1.80 | -1.17% | 1 | 196 | 14.95% |
| SPXW241018C05510000 | 2024-06-28 2:48PM EDT | 2024-10-18 | 167.20 | 164.60 | 170.20 | -3.10 | -1.82% | 12 | 211 | 16.00% |
| SPXW241031C05510000 | 2024-06-26 12:11PM EDT | 2024-10-31 | 190.00 | 181.80 | 183.40 | 0.00 | - | 8 | 776 | 16.18% |
| SPX241115C05510000 | 2024-06-25 1:42PM EDT | 2024-11-15 | 209.20 | 206.70 | 209.80 | 0.00 | - | 5 | 1,069 | 17.25% |
| SPXW241129C05510000 | 2024-06-17 2:27PM EDT | 2024-11-29 | 244.20 | 216.90 | 228.20 | 0.00 | - | 93 | 76 | 17.74% |
| SPXW241231C05510000 | 2024-06-28 2:02PM EDT | 2024-12-31 | 261.70 | 245.00 | 269.20 | -8.64 | -3.20% | 8 | 2 | 18.78% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05510000 | 2024-06-28 4:12PM EDT | 2024-07-01 | 37.70 | 37.70 | 39.90 | +0.70 | +1.89% | 1,333 | 177 | 0.00% |
| SPXW240702P05510000 | 2024-06-28 3:48PM EDT | 2024-07-02 | 42.06 | 38.00 | 44.00 | +4.27 | +11.30% | 564 | 136 | 0.00% |
| SPXW240703P05510000 | 2024-06-28 3:57PM EDT | 2024-07-03 | 47.88 | 37.90 | 45.50 | +12.98 | +37.19% | 455 | 57 | 0.00% |
| SPXW240705P05510000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 52.96 | 43.10 | 46.80 | +10.16 | +23.74% | 370 | 76 | 0.00% |
| SPXW240708P05510000 | 2024-06-28 3:41PM EDT | 2024-07-08 | 49.68 | 45.40 | 50.00 | -1.02 | -2.01% | 73 | 57 | 3.16% |
| SPXW240709P05510000 | 2024-06-28 3:58PM EDT | 2024-07-09 | 54.70 | 45.70 | 54.30 | -7.90 | -12.62% | 18 | 11 | 5.48% |
| SPXW240710P05510000 | 2024-06-28 3:31PM EDT | 2024-07-10 | 55.90 | 47.10 | 56.80 | +5.50 | +10.91% | 16 | 30 | 6.17% |
| SPXW240712P05510000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 59.03 | 56.10 | 57.20 | +4.46 | +8.17% | 329 | 42 | 5.84% |
| SPXW240715P05510000 | 2024-06-28 11:10AM EDT | 2024-07-15 | 47.80 | 57.70 | 59.30 | -9.58 | -16.70% | 6 | 15 | 5.89% |
| SPXW240716P05510000 | 2024-06-28 1:56PM EDT | 2024-07-16 | 55.63 | 58.80 | 60.50 | -0.54 | -0.96% | 1 | 3 | 6.04% |
| SPXW240717P05510000 | 2024-06-28 3:53PM EDT | 2024-07-17 | 61.30 | 60.10 | 61.70 | +4.52 | +7.96% | 45 | 49 | 6.18% |
| SPXW240718P05510000 | 2024-06-28 10:07AM EDT | 2024-07-18 | 42.20 | 61.60 | 62.90 | -18.80 | -30.82% | 5 | 12 | 6.31% |
| SPXW240719P05510000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 63.62 | 61.70 | 63.30 | +2.82 | +4.64% | 62 | 166 | 6.25% |
| SPXW240722P05510000 | 2024-06-28 3:36PM EDT | 2024-07-22 | 70.19 | 62.90 | 64.80 | +1.99 | +2.92% | 49 | 23 | 6.16% |
| SPXW240725P05510000 | 2024-06-28 12:02PM EDT | 2024-07-25 | 56.20 | 66.60 | 68.40 | -17.70 | -23.95% | 18 | 56 | 6.51% |
| SPXW240726P05510000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 69.70 | 68.20 | 69.40 | +3.40 | +5.13% | 31 | 44 | 6.58% |
| SPXW240730P05510000 | 2024-06-26 2:08PM EDT | 2024-07-30 | 76.07 | 70.40 | 71.90 | 0.00 | - | 2 | 147 | 6.59% |
| SPXW240731P05510000 | 2024-06-28 2:58PM EDT | 2024-07-31 | 74.40 | 73.70 | 74.90 | -2.46 | -3.20% | 39 | 10 | 6.99% |
| SPXW240802P05510000 | 2024-06-28 3:12PM EDT | 2024-08-02 | 77.80 | 76.20 | 77.30 | -6.90 | -8.15% | 65 | 11 | 7.17% |
| SPXW240809P05510000 | 2024-06-26 11:38AM EDT | 2024-08-09 | 89.64 | 80.30 | 82.10 | 0.00 | - | 90 | 150 | 7.25% |
| SPX240816P05510000 | 2024-06-28 4:10PM EDT | 2024-08-16 | 86.90 | 85.90 | 87.40 | -1.53 | -1.73% | 70 | 399 | 7.41% |
| SPXW240830P05510000 | 2024-06-28 9:54AM EDT | 2024-08-30 | 82.00 | 95.60 | 97.20 | -12.10 | -12.86% | 4 | 26 | 7.67% |
| SPX240920P05510000 | 2024-06-28 12:44PM EDT | 2024-09-20 | 105.82 | 108.40 | 109.70 | +1.52 | +1.46% | 72 | 2,293 | 7.88% |
| SPXW240930P05510000 | 2024-06-14 5:41AM EDT | 2024-09-30 | 145.30 | 113.60 | 115.30 | 0.00 | - | 7 | 101 | 7.96% |
| SPX241018P05510000 | 2024-06-25 1:29PM EDT | 2024-10-18 | 134.43 | 123.90 | 125.40 | 0.00 | - | 30 | 155 | 8.15% |
| SPXW241031P05510000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 225.85 | 138.80 | 140.30 | 0.00 | - | 2 | 10 | 8.90% |
| SPX241115P05510000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 152.60 | 145.40 | 147.40 | 0.00 | - | 3 | 15 | 8.94% |
| SPXW241231P05510000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 213.12 | 164.40 | 166.90 | 0.00 | - | 2 | 1 | 9.02% |
© 2024 Yahoo. All rights reserved.