S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5525.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05525000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.48 | 0.40 | 0.60 | -5.32 | -91.72% | 9,691 | 1,163 | 9.08% |
| SPXW240702C05525000 | 2024-06-28 4:13PM EDT | 2024-07-02 | 2.00 | 1.80 | 2.20 | -6.90 | -77.53% | 1,143 | 547 | 9.90% |
| SPXW240703C05525000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 3.55 | 3.30 | 3.90 | -7.80 | -68.72% | 906 | 1,310 | 10.10% |
| SPXW240705C05525000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 8.00 | 7.70 | 8.30 | -8.78 | -52.32% | 2,276 | 1,882 | 10.75% |
| SPXW240708C05525000 | 2024-06-28 3:54PM EDT | 2024-07-08 | 10.12 | 10.30 | 11.30 | -6.32 | -38.44% | 129 | 175 | 9.98% |
| SPXW240709C05525000 | 2024-06-28 3:19PM EDT | 2024-07-09 | 13.20 | 13.00 | 13.90 | -6.00 | -31.25% | 76 | 960 | 10.39% |
| SPXW240710C05525000 | 2024-06-28 3:54PM EDT | 2024-07-10 | 14.51 | 14.90 | 15.80 | -6.89 | -32.20% | 160 | 1,583 | 10.53% |
| SPXW240711C05525000 | 2024-06-28 4:08PM EDT | 2024-07-11 | 20.00 | 19.70 | 20.80 | -5.00 | -20.00% | 41 | 58 | 11.59% |
| SPXW240712C05525000 | 2024-06-28 4:10PM EDT | 2024-07-12 | 23.78 | 22.80 | 23.60 | -4.37 | -15.52% | 432 | 2,274 | 11.92% |
| SPXW240715C05525000 | 2024-06-28 3:41PM EDT | 2024-07-15 | 24.70 | 24.60 | 25.70 | -6.13 | -19.88% | 49 | 102 | 11.26% |
| SPXW240716C05525000 | 2024-06-28 2:01PM EDT | 2024-07-16 | 28.90 | 26.40 | 27.50 | -3.51 | -10.83% | 5 | 94 | 11.36% |
| SPXW240717C05525000 | 2024-06-28 3:20PM EDT | 2024-07-17 | 29.45 | 28.40 | 29.60 | -7.72 | -20.77% | 24 | 73 | 11.52% |
| SPXW240718C05525000 | 2024-06-27 1:10PM EDT | 2024-07-18 | 39.00 | 30.50 | 31.60 | 0.00 | - | 3 | 15 | 11.65% |
| SPX240719C05525000 | 2024-06-28 3:38PM EDT | 2024-07-19 | 34.20 | 32.30 | 33.50 | -4.65 | -11.97% | 1,160 | 3,976 | 11.76% |
| SPXW240722C05525000 | 2024-06-28 2:20PM EDT | 2024-07-22 | 40.03 | 35.10 | 36.60 | +0.53 | +1.34% | 43 | 530 | 11.58% |
| SPXW240723C05525000 | 2024-06-28 12:05PM EDT | 2024-07-23 | 49.75 | 37.00 | 38.40 | +5.47 | +12.35% | 10 | 515 | 11.69% |
| SPXW240724C05525000 | 2024-06-27 3:50PM EDT | 2024-07-24 | 52.99 | 39.00 | 40.60 | +6.02 | +12.82% | 2 | 40 | 11.86% |
| SPXW240726C05525000 | 2024-06-28 4:00PM EDT | 2024-07-26 | 43.30 | 44.80 | 45.80 | -10.90 | -20.11% | 1,467 | 470 | 12.35% |
| SPXW240730C05525000 | 2024-06-28 11:57AM EDT | 2024-07-30 | 62.38 | 48.20 | 49.70 | +1.68 | +2.77% | 2 | 26 | 12.17% |
| SPXW240731C05525000 | 2024-06-28 1:53PM EDT | 2024-07-31 | 57.40 | 52.20 | 53.30 | +0.13 | +0.23% | 42 | 1,058 | 12.56% |
| SPXW240801C05525000 | 2024-06-27 4:05PM EDT | 2024-08-01 | 63.93 | 53.70 | 55.20 | 0.00 | - | 1 | 9 | 12.67% |
| SPXW240802C05525000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 57.12 | 58.00 | 58.90 | -12.93 | -18.46% | 62 | 515 | 13.07% |
| SPXW240809C05525000 | 2024-06-28 12:14PM EDT | 2024-08-09 | 76.91 | 66.60 | 68.40 | +1.84 | +2.45% | 8 | 7 | 13.24% |
| SPX240816C05525000 | 2024-06-28 3:48PM EDT | 2024-08-16 | 75.62 | 75.30 | 76.80 | -5.27 | -6.52% | 97 | 2,485 | 13.33% |
| SPXW240830C05525000 | 2024-06-28 4:10PM EDT | 2024-08-30 | 97.00 | 95.40 | 97.00 | -1.98 | -2.00% | 2 | 65 | 14.02% |
| SPXW240920C05525000 | 2024-06-28 10:39AM EDT | 2024-09-20 | 150.50 | 121.80 | 123.30 | +21.89 | +17.02% | 2 | 198 | 14.68% |
| SPXW240930C05525000 | 2024-06-25 4:04PM EDT | 2024-09-30 | 138.79 | 132.00 | 133.40 | 0.00 | - | 12 | 1,405 | 14.79% |
| SPXW241018C05525000 | 2024-06-27 2:16PM EDT | 2024-10-18 | 188.60 | 157.20 | 158.90 | +28.10 | +17.51% | 2 | 174 | 15.67% |
| SPXW241031C05525000 | 2024-06-27 10:13AM EDT | 2024-10-31 | 186.51 | 172.00 | 173.90 | 0.00 | - | 4 | 143 | 16.01% |
| SPX241115C05525000 | 2024-06-26 10:29AM EDT | 2024-11-15 | 198.50 | 197.50 | 199.50 | 0.00 | - | 8 | 574 | 17.03% |
| SPXW241129C05525000 | 2024-06-26 9:43AM EDT | 2024-11-29 | 212.40 | 212.70 | 214.40 | 0.00 | - | 25 | 411 | 17.29% |
| SPX241220C05525000 | 2024-06-28 3:52PM EDT | 2024-12-20 | 237.50 | 235.60 | 237.50 | -2.25 | -0.94% | 23 | 8,517 | 17.75% |
| SPXW241231C05525000 | 2024-06-18 3:14PM EDT | 2024-12-31 | 265.43 | 235.70 | 259.20 | 0.00 | - | 214 | 339 | 18.62% |
| SPX250117C05525000 | 2024-06-28 10:52AM EDT | 2025-01-17 | 295.33 | 258.90 | 276.60 | +31.55 | +11.96% | 12 | 963 | 18.89% |
| SPX250221C05525000 | 2024-06-18 7:01AM EDT | 2025-02-21 | 313.61 | 289.80 | 314.50 | 0.00 | - | 31 | 785 | 19.60% |
| SPX250321C05525000 | 2024-06-28 11:21AM EDT | 2025-03-21 | 348.00 | 316.90 | 342.20 | +12.06 | +3.59% | 10 | 932 | 20.02% |
| SPXW250331C05525000 | 2024-06-28 9:30AM EDT | 2025-03-31 | 350.47 | 324.70 | 351.70 | +5.53 | +1.60% | 2 | 118 | 20.16% |
| SPX250417C05525000 | 2024-06-18 10:40AM EDT | 2025-04-17 | 372.84 | 343.20 | 372.90 | 0.00 | - | 2 | 26 | 20.65% |
| SPX250516C05525000 | 2024-06-28 10:17AM EDT | 2025-05-16 | 416.20 | 370.00 | 399.80 | +23.44 | +5.97% | 77 | 17 | 21.01% |
| SPX250620C05525000 | 2024-06-28 3:12PM EDT | 2025-06-20 | 413.34 | 400.80 | 430.70 | -16.29 | -3.79% | 927 | 425 | 21.39% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05525000 | 2024-06-28 4:00PM EDT | 2024-07-01 | 57.79 | 51.50 | 53.90 | +17.19 | +42.34% | 1,669 | 13 | 0.00% |
| SPXW240702P05525000 | 2024-06-28 3:53PM EDT | 2024-07-02 | 57.30 | 50.90 | 56.50 | +13.90 | +32.03% | 95 | 39 | 0.00% |
| SPXW240703P05525000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 53.00 | 50.80 | 56.20 | -4.00 | -7.02% | 230 | 87 | 0.00% |
| SPXW240705P05525000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 63.70 | 54.40 | 57.50 | +11.04 | +20.96% | 91 | 29 | 0.00% |
| SPXW240708P05525000 | 2024-06-28 1:27PM EDT | 2024-07-08 | 46.90 | 55.10 | 60.80 | -6.90 | -12.83% | 15 | 16 | 0.00% |
| SPXW240709P05525000 | 2024-06-28 10:32AM EDT | 2024-07-09 | 33.40 | 55.50 | 64.20 | -23.50 | -41.30% | 20 | 93 | 0.00% |
| SPXW240710P05525000 | 2024-06-28 3:49PM EDT | 2024-07-10 | 64.63 | 56.50 | 66.50 | +1.18 | +1.86% | 16 | 11 | 5.04% |
| SPXW240712P05525000 | 2024-06-28 4:05PM EDT | 2024-07-12 | 69.23 | 64.20 | 67.30 | +5.73 | +9.02% | 709 | 107 | 5.08% |
| SPXW240716P05525000 | 2024-06-28 10:23AM EDT | 2024-07-16 | 44.51 | 64.20 | 72.50 | -23.51 | -34.56% | 5 | 66 | 6.30% |
| SPXW240717P05525000 | 2024-06-28 10:15AM EDT | 2024-07-17 | 45.88 | 65.80 | 73.30 | -35.72 | -43.77% | 5 | 103 | 6.36% |
| SPXW240718P05525000 | 2024-06-28 3:58PM EDT | 2024-07-18 | 73.80 | 67.80 | 73.50 | +5.70 | +8.37% | 7 | 5 | 6.24% |
| SPX240719P05525000 | 2024-06-28 12:08PM EDT | 2024-07-19 | 60.51 | 67.10 | 72.20 | -4.19 | -6.48% | 15 | 1,713 | 5.72% |
| SPXW240722P05525000 | 2024-06-28 11:55AM EDT | 2024-07-22 | 59.17 | 70.80 | 72.80 | -24.84 | -29.57% | 40 | 22 | 5.49% |
| SPXW240723P05525000 | 2024-06-18 12:00PM EDT | 2024-07-23 | 77.25 | 71.80 | 73.60 | 0.00 | - | - | 265 | 5.58% |
| SPXW240724P05525000 | 2024-06-28 11:17AM EDT | 2024-07-24 | 61.18 | 73.10 | 75.00 | -8.82 | -12.60% | 5 | 25 | 5.80% |
| SPXW240725P05525000 | 2024-06-27 9:47AM EDT | 2024-07-25 | 68.65 | 74.20 | 76.10 | 0.00 | - | 2 | 5 | 5.94% |
| SPXW240726P05525000 | 2024-06-28 1:16PM EDT | 2024-07-26 | 68.00 | 75.70 | 76.90 | -2.77 | -3.91% | 77 | 70 | 6.01% |
| SPXW240731P05525000 | 2024-06-28 3:12PM EDT | 2024-07-31 | 82.90 | 80.90 | 82.20 | +4.90 | +6.28% | 57 | 514 | 6.53% |
| SPXW240802P05525000 | 2024-06-27 10:45AM EDT | 2024-08-02 | 87.70 | 82.50 | 85.20 | +9.30 | +11.86% | 2 | 24 | 6.87% |
| SPXW240809P05525000 | 2024-06-28 1:44PM EDT | 2024-08-09 | 84.37 | 87.00 | 88.90 | -5.19 | -5.79% | 3 | 10 | 6.84% |
| SPX240816P05525000 | 2024-06-28 2:29PM EDT | 2024-08-16 | 91.80 | 92.50 | 94.00 | +0.80 | +0.88% | 77 | 2,001 | 7.04% |
| SPXW240830P05525000 | 2024-06-28 2:28PM EDT | 2024-08-30 | 100.20 | 101.80 | 103.00 | -3.22 | -3.11% | 23 | 21 | 7.29% |
| SPXW240920P05525000 | 2024-06-28 12:34PM EDT | 2024-09-20 | 109.90 | 114.70 | 116.20 | -14.20 | -11.44% | 12 | 20 | 7.65% |
| SPXW240930P05525000 | 2024-06-28 3:18PM EDT | 2024-09-30 | 120.94 | 119.20 | 120.90 | -4.06 | -3.25% | 1 | 19 | 7.67% |
| SPX241018P05525000 | 2024-06-27 2:07PM EDT | 2024-10-18 | 129.00 | 129.30 | 130.90 | 0.00 | - | 75 | 361 | 7.89% |
| SPXW241031P05525000 | 2024-06-24 11:33AM EDT | 2024-10-31 | 138.23 | 135.70 | 137.70 | 0.00 | - | 1 | 17 | 8.01% |
| SPX241115P05525000 | 2024-06-28 11:08AM EDT | 2024-11-15 | 142.60 | 150.90 | 152.60 | -20.50 | -12.57% | 10 | 42 | 8.70% |
| SPXW241129P05525000 | 2024-06-27 11:22AM EDT | 2024-11-29 | 156.60 | 156.90 | 158.40 | 0.00 | - | 22 | 524 | 8.71% |
| SPX241220P05525000 | 2024-06-28 10:23AM EDT | 2024-12-20 | 151.45 | 167.40 | 168.80 | -12.55 | -7.65% | 29 | 423 | 8.87% |
| SPXW241231P05525000 | 2024-06-27 1:30PM EDT | 2024-12-31 | 167.17 | 170.20 | 171.80 | 0.00 | - | 8 | 344 | 8.80% |
| SPX250117P05525000 | 2024-06-27 3:49PM EDT | 2025-01-17 | 174.80 | 175.90 | 177.90 | 0.00 | - | 19 | 613 | 8.81% |
| SPX250221P05525000 | 2024-06-24 10:51AM EDT | 2025-02-21 | 196.25 | 189.90 | 192.20 | 0.00 | - | 405 | 1,453 | 8.95% |
| SPX250321P05525000 | 2024-06-28 11:21AM EDT | 2025-03-21 | 194.00 | 202.10 | 204.40 | -5.19 | -2.61% | 10 | 1,562 | 9.13% |
| SPXW250331P05525000 | 2024-06-25 2:36AM EDT | 2025-03-31 | 218.32 | 205.50 | 209.00 | 0.00 | - | 5 | 38 | 9.21% |
| SPX250417P05525000 | 2024-06-28 10:58AM EDT | 2025-04-17 | 205.41 | 211.90 | 214.90 | -7.67 | -3.60% | 7 | 119 | 9.24% |
| SPX250516P05525000 | 2024-06-25 10:48AM EDT | 2025-05-16 | 233.23 | 222.30 | 225.90 | 0.00 | - | 9 | 151 | 9.36% |
| SPX250620P05525000 | 2024-06-28 3:12PM EDT | 2025-06-20 | 237.13 | 235.30 | 238.40 | +6.74 | +2.93% | 1,735 | 220 | 9.47% |
© 2024 Yahoo. All rights reserved.