S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5520.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05520000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.75 | 0.65 | 0.85 | -6.25 | -89.29% | 7,805 | 729 | 9.12% |
| SPXW240702C05520000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 2.69 | 2.40 | 2.90 | -8.06 | -74.98% | 1,489 | 738 | 10.08% |
| SPXW240703C05520000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 4.45 | 4.10 | 4.80 | -8.41 | -65.40% | 940 | 348 | 10.24% |
| SPXW240705C05520000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 9.75 | 8.90 | 9.60 | -8.98 | -47.94% | 1,100 | 1,371 | 10.89% |
| SPXW240708C05520000 | 2024-06-28 3:56PM EDT | 2024-07-08 | 10.72 | 11.80 | 12.70 | -8.06 | -42.92% | 104 | 137 | 10.07% |
| SPXW240709C05520000 | 2024-06-28 1:54PM EDT | 2024-07-09 | 19.30 | 14.50 | 15.50 | -0.65 | -3.26% | 57 | 113 | 10.51% |
| SPXW240710C05520000 | 2024-06-28 3:32PM EDT | 2024-07-10 | 14.00 | 16.60 | 17.50 | -9.30 | -39.91% | 60 | 46 | 10.65% |
| SPXW240711C05520000 | 2024-06-28 3:34PM EDT | 2024-07-11 | 17.10 | 21.50 | 22.60 | -12.84 | -42.89% | 57 | 21 | 11.69% |
| SPXW240712C05520000 | 2024-06-28 3:51PM EDT | 2024-07-12 | 22.25 | 24.70 | 25.50 | -13.05 | -36.97% | 152 | 398 | 12.02% |
| SPXW240715C05520000 | 2024-06-28 1:27PM EDT | 2024-07-15 | 34.95 | 26.50 | 27.70 | +2.95 | +9.22% | 49 | 254 | 11.37% |
| SPXW240716C05520000 | 2024-06-27 11:20AM EDT | 2024-07-16 | 36.95 | 28.40 | 29.60 | 0.00 | - | 5 | 20 | 11.47% |
| SPXW240717C05520000 | 2024-06-28 3:47PM EDT | 2024-07-17 | 32.08 | 30.60 | 31.70 | -3.07 | -8.73% | 9 | 12 | 11.62% |
| SPXW240718C05520000 | 2024-06-28 3:53PM EDT | 2024-07-18 | 31.90 | 32.60 | 33.80 | -10.50 | -24.76% | 50 | 74 | 11.77% |
| SPXW240719C05520000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 34.28 | 35.40 | 36.70 | -4.87 | -12.44% | 62 | 449 | 12.08% |
| SPXW240722C05520000 | 2024-06-28 10:19AM EDT | 2024-07-22 | 61.22 | 37.30 | 38.80 | +13.66 | +28.72% | 17 | 70 | 11.68% |
| SPXW240723C05520000 | 2024-06-28 10:32AM EDT | 2024-07-23 | 65.42 | 39.30 | 40.70 | -4.96 | -7.05% | 30 | 16 | 11.79% |
| SPXW240725C05520000 | 2024-06-28 3:27PM EDT | 2024-07-25 | 43.40 | 43.30 | 44.80 | -8.23 | -15.94% | 22 | 3 | 12.08% |
| SPXW240726C05520000 | 2024-06-28 3:46PM EDT | 2024-07-26 | 47.70 | 47.20 | 48.20 | -3.60 | -7.02% | 25 | 174 | 12.45% |
| SPXW240729C05520000 | 2024-06-28 12:17PM EDT | 2024-07-29 | 57.18 | 48.70 | 50.10 | -2.03 | -3.43% | 2 | 14 | 12.13% |
| SPXW240731C05520000 | 2024-06-28 3:58PM EDT | 2024-07-31 | 52.40 | 54.70 | 55.80 | -5.70 | -9.81% | 205 | 309 | 12.67% |
| SPXW240802C05520000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 59.69 | 60.50 | 61.50 | -12.31 | -17.10% | 23 | 163 | 13.17% |
| SPXW240809C05520000 | 2024-06-28 3:38PM EDT | 2024-08-09 | 67.70 | 69.40 | 71.00 | -10.25 | -13.15% | 12 | 15 | 13.33% |
| SPXW240816C05520000 | 2024-06-28 2:41PM EDT | 2024-08-16 | 81.90 | 79.00 | 80.00 | -2.10 | -2.50% | 22 | 288 | 13.49% |
| SPXW240830C05520000 | 2024-06-28 4:10PM EDT | 2024-08-30 | 99.85 | 98.80 | 99.90 | -7.35 | -6.86% | 57 | 483 | 14.12% |
| SPX240920C05520000 | 2024-06-28 4:09PM EDT | 2024-09-20 | 124.00 | 124.40 | 125.70 | -11.00 | -8.15% | 515 | 4,328 | 14.71% |
| SPXW240930C05520000 | 2024-06-28 10:57AM EDT | 2024-09-30 | 159.01 | 135.00 | 136.40 | +17.50 | +12.37% | 2 | 60 | 14.87% |
| SPXW241018C05520000 | 2024-06-28 2:05PM EDT | 2024-10-18 | 168.50 | 160.70 | 162.00 | +2.50 | +1.51% | 21 | 34 | 15.75% |
| SPXW241031C05520000 | 2024-06-13 9:39AM EDT | 2024-10-31 | 164.57 | 175.00 | 177.00 | 0.00 | - | 1 | 207 | 16.09% |
| SPX241115C05520000 | 2024-06-20 12:01PM EDT | 2024-11-15 | 227.80 | 200.40 | 203.50 | 0.00 | - | 2 | 501 | 17.17% |
| SPXW241129C05520000 | 2024-06-26 10:17AM EDT | 2024-11-29 | 228.43 | 210.60 | 221.80 | +8.08 | +3.67% | 1 | 107 | 17.66% |
| SPXW241231C05520000 | 2024-06-18 7:58AM EDT | 2024-12-31 | 263.39 | 238.80 | 262.60 | 0.00 | - | - | 16 | 18.69% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05520000 | 2024-06-28 4:12PM EDT | 2024-07-01 | 46.90 | 46.80 | 49.10 | +9.53 | +25.50% | 1,499 | 55 | 0.00% |
| SPXW240702P05520000 | 2024-06-28 3:57PM EDT | 2024-07-02 | 59.60 | 46.50 | 52.20 | +20.00 | +50.51% | 1,064 | 131 | 0.00% |
| SPXW240703P05520000 | 2024-06-28 3:53PM EDT | 2024-07-03 | 53.58 | 46.80 | 52.10 | +1.01 | +1.92% | 429 | 45 | 0.00% |
| SPXW240705P05520000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 58.20 | 50.70 | 53.90 | +1.80 | +3.19% | 394 | 349 | 0.00% |
| SPXW240708P05520000 | 2024-06-28 12:45PM EDT | 2024-07-08 | 46.80 | 51.60 | 57.50 | -6.13 | -11.58% | 175 | 73 | 0.00% |
| SPXW240709P05520000 | 2024-06-28 1:28PM EDT | 2024-07-09 | 47.30 | 52.10 | 60.80 | -17.20 | -26.67% | 12 | 104 | 4.47% |
| SPXW240710P05520000 | 2024-06-28 3:17PM EDT | 2024-07-10 | 60.46 | 54.10 | 64.30 | +1.56 | +2.65% | 136 | 52 | 6.17% |
| SPXW240712P05520000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 68.86 | 60.60 | 64.20 | +7.66 | +12.52% | 307 | 75 | 5.64% |
| SPXW240715P05520000 | 2024-06-28 1:34PM EDT | 2024-07-15 | 58.40 | 60.70 | 68.20 | -10.90 | -15.73% | 7 | 2 | 6.40% |
| SPXW240716P05520000 | 2024-06-28 12:45PM EDT | 2024-07-16 | 60.38 | 62.00 | 70.40 | -26.92 | -30.84% | 29 | 94 | 6.83% |
| SPXW240717P05520000 | 2024-06-28 9:55AM EDT | 2024-07-17 | 51.91 | 63.10 | 70.30 | -24.09 | -31.70% | 2 | 36 | 6.62% |
| SPXW240718P05520000 | 2024-06-28 11:27AM EDT | 2024-07-18 | 55.80 | 67.00 | 68.40 | -6.42 | -10.32% | 3 | 6 | 5.93% |
| SPXW240719P05520000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 70.10 | 67.00 | 68.60 | +8.10 | +13.06% | 81 | 78 | 5.83% |
| SPXW240722P05520000 | 2024-06-28 1:46PM EDT | 2024-07-22 | 64.50 | 68.10 | 70.00 | -7.13 | -9.95% | 11 | 17 | 5.78% |
| SPXW240725P05520000 | 2024-06-28 12:02PM EDT | 2024-07-25 | 60.10 | 71.60 | 73.50 | -8.72 | -12.67% | 13 | 26 | 6.20% |
| SPXW240726P05520000 | 2024-06-28 1:15PM EDT | 2024-07-26 | 65.60 | 73.10 | 74.30 | -8.50 | -11.47% | 20 | 44 | 6.25% |
| SPXW240730P05520000 | 2024-06-27 3:11PM EDT | 2024-07-30 | 73.75 | 69.40 | 82.30 | 0.00 | - | 2 | 6 | 7.31% |
| SPXW240731P05520000 | 2024-06-28 10:24AM EDT | 2024-07-31 | 59.70 | 77.20 | 81.10 | -29.85 | -33.33% | 12 | 6 | 6.98% |
| SPXW240802P05520000 | 2024-06-28 3:03PM EDT | 2024-08-02 | 83.80 | 80.80 | 81.90 | -8.32 | -9.03% | 39 | 11 | 6.91% |
| SPXW240809P05520000 | 2024-06-28 1:44PM EDT | 2024-08-09 | 82.12 | 84.70 | 86.60 | -9.77 | -10.63% | 7 | 7 | 7.02% |
| SPX240816P05520000 | 2024-06-28 3:29PM EDT | 2024-08-16 | 91.90 | 90.30 | 91.80 | +3.72 | +4.22% | 80 | 101 | 7.21% |
| SPXW240830P05520000 | 2024-06-28 10:57AM EDT | 2024-08-30 | 86.52 | 99.70 | 101.30 | -11.58 | -11.80% | 5 | 16 | 7.47% |
| SPX240920P05520000 | 2024-06-28 4:09PM EDT | 2024-09-20 | 114.00 | 112.40 | 113.50 | +4.40 | +4.01% | 510 | 3,206 | 7.69% |
| SPXW240930P05520000 | 2024-06-28 10:20AM EDT | 2024-09-30 | 102.00 | 117.30 | 119.00 | -33.05 | -24.47% | 10 | 8 | 7.79% |
| SPX241018P05520000 | 2024-06-21 10:56AM EDT | 2024-10-18 | 139.90 | 127.30 | 129.00 | 0.00 | - | 1 | 19 | 7.98% |
| SPXW241031P05520000 | 2024-06-21 1:25PM EDT | 2024-10-31 | 147.55 | 133.90 | 135.90 | 0.00 | - | 1 | 42 | 8.11% |
| SPXW241129P05520000 | 2024-06-13 3:05PM EDT | 2024-11-29 | 167.82 | 154.20 | 156.70 | 0.00 | - | 5 | 5 | 8.80% |
© 2024 Yahoo. All rights reserved.