S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5530.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05530000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.32 | 0.25 | 0.40 | -4.28 | -93.04% | 7,253 | 1,053 | 7.33% |
| SPXW240702C05530000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 1.41 | 1.30 | 1.65 | -5.99 | -80.95% | 1,028 | 492 | 8.43% |
| SPXW240703C05530000 | 2024-06-28 4:13PM EDT | 2024-07-03 | 2.87 | 2.55 | 3.10 | -6.53 | -69.47% | 1,490 | 1,125 | 8.89% |
| SPXW240705C05530000 | 2024-06-28 4:04PM EDT | 2024-07-05 | 6.20 | 6.50 | 7.20 | -8.20 | -56.94% | 1,105 | 1,133 | 9.87% |
| SPXW240708C05530000 | 2024-06-28 3:57PM EDT | 2024-07-08 | 8.33 | 9.00 | 9.90 | -6.54 | -43.98% | 323 | 174 | 9.34% |
| SPXW240709C05530000 | 2024-06-28 1:40PM EDT | 2024-07-09 | 16.26 | 11.50 | 12.40 | -4.34 | -21.07% | 20 | 73 | 9.80% |
| SPXW240710C05530000 | 2024-06-28 4:06PM EDT | 2024-07-10 | 13.50 | 13.40 | 14.30 | -6.25 | -31.65% | 81 | 22 | 10.00% |
| SPXW240711C05530000 | 2024-06-28 4:11PM EDT | 2024-07-11 | 18.23 | 18.00 | 19.10 | -5.97 | -24.67% | 21 | 12 | 11.04% |
| SPXW240712C05530000 | 2024-06-28 4:08PM EDT | 2024-07-12 | 20.90 | 21.00 | 21.80 | -6.90 | -24.82% | 294 | 2,060 | 11.39% |
| SPXW240715C05530000 | 2024-06-28 3:59PM EDT | 2024-07-15 | 20.23 | 22.70 | 23.80 | -10.22 | -33.56% | 45 | 117 | 10.83% |
| SPXW240716C05530000 | 2024-06-28 3:00PM EDT | 2024-07-16 | 25.77 | 24.50 | 25.60 | -4.03 | -13.52% | 21 | 66 | 10.95% |
| SPXW240717C05530000 | 2024-06-28 2:53PM EDT | 2024-07-17 | 28.38 | 26.50 | 27.70 | -9.32 | -24.72% | 15 | 36 | 11.13% |
| SPXW240718C05530000 | 2024-06-28 10:42AM EDT | 2024-07-18 | 48.50 | 28.50 | 29.60 | +14.70 | +43.49% | 3 | 8 | 11.27% |
| SPXW240719C05530000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 31.40 | 31.10 | 32.30 | -5.40 | -14.67% | 147 | 943 | 11.57% |
| SPXW240722C05530000 | 2024-06-28 1:39PM EDT | 2024-07-22 | 39.55 | 32.90 | 34.40 | +0.64 | +1.64% | 150 | 8 | 11.23% |
| SPXW240723C05530000 | 2024-06-26 12:39PM EDT | 2024-07-23 | 41.96 | 34.80 | 36.30 | 0.00 | - | 1 | 30 | 11.37% |
| SPXW240726C05530000 | 2024-06-28 4:14PM EDT | 2024-07-26 | 42.67 | 42.40 | 43.50 | -8.83 | -17.15% | 126 | 162 | 12.03% |
| SPXW240729C05530000 | 2024-06-28 4:08PM EDT | 2024-07-29 | 44.12 | 44.10 | 45.30 | -9.91 | -18.34% | 11 | 26 | 11.74% |
| SPXW240731C05530000 | 2024-06-28 10:15AM EDT | 2024-07-31 | 75.39 | 49.40 | 50.90 | +20.22 | +36.65% | 9 | 132 | 12.28% |
| SPXW240802C05530000 | 2024-06-27 10:51AM EDT | 2024-08-02 | 63.19 | 54.70 | 56.40 | 0.00 | - | 3 | 18 | 12.78% |
| SPXW240809C05530000 | 2024-06-27 11:19AM EDT | 2024-08-09 | 73.20 | 64.00 | 65.80 | 0.00 | - | 3 | 9 | 12.99% |
| SPXW240816C05530000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 71.11 | 73.60 | 74.60 | -8.89 | -11.11% | 73 | 353 | 13.16% |
| SPXW240830C05530000 | 2024-06-28 3:53PM EDT | 2024-08-30 | 92.42 | 93.10 | 94.20 | -9.28 | -9.12% | 22 | 577 | 13.82% |
| SPX240920C05530000 | 2024-06-28 4:13PM EDT | 2024-09-20 | 118.94 | 118.50 | 119.80 | -3.76 | -3.06% | 2,583 | 8,382 | 14.45% |
| SPXW240930C05530000 | 2024-06-25 4:09PM EDT | 2024-09-30 | 154.30 | 128.80 | 130.40 | +17.81 | +13.05% | 4 | 50 | 14.63% |
| SPXW241018C05530000 | 2024-06-27 2:14PM EDT | 2024-10-18 | 157.00 | 154.00 | 155.90 | 0.00 | - | 4 | 9 | 15.53% |
| SPXW241031C05530000 | 2024-06-24 10:16AM EDT | 2024-10-31 | 191.39 | 168.80 | 170.80 | 0.00 | - | 1 | 31 | 15.88% |
| SPX241115C05530000 | 2024-06-21 3:43PM EDT | 2024-11-15 | 205.70 | 194.40 | 196.40 | 0.00 | - | 30 | 145 | 16.90% |
| SPXW241129C05530000 | 2024-06-18 3:29PM EDT | 2024-11-29 | 231.61 | 205.90 | 213.90 | 0.00 | - | 10 | 11 | 17.36% |
| SPXW241231C05530000 | 2024-06-10 10:01AM EDT | 2024-12-31 | 181.33 | 232.30 | 256.20 | 0.00 | - | - | 26 | 18.51% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05530000 | 2024-06-28 3:56PM EDT | 2024-07-01 | 64.49 | 56.30 | 58.70 | +19.62 | +43.73% | 943 | 58 | 0.00% |
| SPXW240702P05530000 | 2024-06-28 3:19PM EDT | 2024-07-02 | 60.67 | 54.00 | 62.10 | +6.89 | +12.81% | 39 | 12 | 0.00% |
| SPXW240703P05530000 | 2024-06-28 4:02PM EDT | 2024-07-03 | 62.31 | 55.20 | 60.30 | +1.72 | +2.84% | 93 | 50 | 0.00% |
| SPXW240705P05530000 | 2024-06-28 3:44PM EDT | 2024-07-05 | 58.08 | 58.20 | 61.60 | -6.39 | -9.91% | 624 | 82 | 0.00% |
| SPXW240708P05530000 | 2024-06-28 3:53PM EDT | 2024-07-08 | 62.06 | 59.30 | 63.90 | +3.26 | +5.54% | 37 | 8 | 0.00% |
| SPXW240709P05530000 | 2024-06-28 10:16AM EDT | 2024-07-09 | 55.40 | 59.10 | 67.80 | -2.18 | -3.79% | 13 | 8 | 0.00% |
| SPXW240712P05530000 | 2024-06-28 4:07PM EDT | 2024-07-12 | 70.99 | 67.30 | 71.20 | +5.63 | +8.61% | 1,274 | 61 | 4.54% |
| SPXW240715P05530000 | 2024-06-28 3:58PM EDT | 2024-07-15 | 76.96 | 66.70 | 74.30 | +1.76 | +2.34% | 17 | 17 | 5.51% |
| SPXW240716P05530000 | 2024-06-28 10:19AM EDT | 2024-07-16 | 50.51 | 67.10 | 75.60 | -31.94 | -38.74% | 3 | 16 | 5.80% |
| SPXW240717P05530000 | 2024-06-24 2:56PM EDT | 2024-07-17 | 84.47 | 68.80 | 76.30 | 0.00 | - | 1 | 11 | 5.87% |
| SPXW240718P05530000 | 2024-06-24 11:21AM EDT | 2024-07-18 | 73.60 | 70.80 | 76.60 | 0.00 | - | 2 | 8 | 5.81% |
| SPXW240719P05530000 | 2024-06-28 3:42PM EDT | 2024-07-19 | 74.80 | 71.60 | 75.60 | +9.00 | +13.68% | 116 | 150 | 5.37% |
| SPXW240722P05530000 | 2024-06-28 1:10PM EDT | 2024-07-22 | 65.93 | 71.20 | 78.40 | -5.37 | -7.53% | 49 | 27 | 5.78% |
| SPXW240726P05530000 | 2024-06-27 3:39PM EDT | 2024-07-26 | 75.10 | 78.30 | 79.50 | 0.00 | - | 65 | 58 | 5.61% |
| SPXW240729P05530000 | 2024-06-25 1:29PM EDT | 2024-07-29 | 83.53 | 75.50 | 84.80 | -9.18 | -9.90% | 5 | 18 | 6.42% |
| SPXW240731P05530000 | 2024-06-28 3:39PM EDT | 2024-07-31 | 88.00 | 83.50 | 84.80 | +1.90 | +2.21% | 59 | 83 | 6.23% |
| SPXW240802P05530000 | 2024-06-25 3:00PM EDT | 2024-08-02 | 94.50 | 85.00 | 88.50 | 0.00 | - | 7 | 42 | 6.72% |
| SPXW240816P05530000 | 2024-06-28 1:22PM EDT | 2024-08-16 | 88.10 | 95.40 | 96.80 | -3.10 | -3.40% | 49 | 195 | 6.88% |
| SPXW240830P05530000 | 2024-06-28 2:52PM EDT | 2024-08-30 | 104.50 | 103.90 | 105.20 | -10.20 | -8.89% | 60 | 327 | 7.10% |
| SPX240920P05530000 | 2024-06-28 4:13PM EDT | 2024-09-20 | 116.87 | 116.30 | 117.50 | +1.17 | +1.01% | 2,583 | 8,254 | 7.41% |
| SPXW240930P05530000 | 2024-06-28 2:00PM EDT | 2024-09-30 | 118.48 | 121.40 | 122.90 | -10.12 | -7.87% | 27 | 7 | 7.52% |
| SPX241018P05530000 | 2024-06-25 10:47AM EDT | 2024-10-18 | 142.13 | 130.90 | 132.70 | 0.00 | - | 4 | 6 | 7.74% |
| SPXW241031P05530000 | 2024-06-18 1:12PM EDT | 2024-10-31 | 138.96 | 137.60 | 139.50 | 0.00 | - | 58 | 40 | 7.88% |
| SPX241115P05530000 | 2024-06-28 10:08AM EDT | 2024-11-15 | 136.70 | 152.70 | 154.40 | -40.25 | -22.75% | 3 | 7 | 8.58% |
| SPXW241129P05530000 | 2024-06-12 9:58AM EDT | 2024-11-29 | 174.00 | 157.70 | 160.20 | 0.00 | - | - | 28 | 8.60% |
| SPXW241231P05530000 | 2024-06-27 1:28PM EDT | 2024-12-31 | 168.40 | 171.10 | 173.50 | 0.00 | - | 112 | 59 | 8.70% |
© 2024 Yahoo. All rights reserved.