S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5550.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05550000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.10 | 0.05 | 0.20 | -1.45 | -93.55% | 8,741 | 4,299 | 9.99% |
| SPXW240702C05550000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.40 | 0.30 | 0.55 | -3.00 | -88.24% | 1,550 | 1,773 | 9.53% |
| SPXW240703C05550000 | 2024-06-28 4:08PM EDT | 2024-07-03 | 0.95 | 0.80 | 1.05 | -3.75 | -79.79% | 1,978 | 2,020 | 9.29% |
| SPXW240705C05550000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 3.30 | 3.10 | 3.60 | -5.88 | -64.05% | 6,385 | 4,706 | 10.13% |
| SPXW240708C05550000 | 2024-06-28 4:08PM EDT | 2024-07-08 | 4.96 | 5.00 | 5.70 | -4.34 | -46.67% | 1,611 | 338 | 9.47% |
| SPXW240709C05550000 | 2024-06-28 3:27PM EDT | 2024-07-09 | 7.20 | 6.80 | 7.70 | -4.48 | -38.36% | 25 | 451 | 9.93% |
| SPXW240710C05550000 | 2024-06-28 4:06PM EDT | 2024-07-10 | 8.38 | 8.30 | 9.20 | -5.32 | -38.83% | 121 | 1,504 | 10.09% |
| SPXW240711C05550000 | 2024-06-28 2:52PM EDT | 2024-07-11 | 12.60 | 12.20 | 13.20 | -7.57 | -37.53% | 181 | 198 | 11.12% |
| SPXW240712C05550000 | 2024-06-28 4:00PM EDT | 2024-07-12 | 14.21 | 14.70 | 15.50 | -5.81 | -29.02% | 1,696 | 4,403 | 11.44% |
| SPXW240715C05550000 | 2024-06-28 3:42PM EDT | 2024-07-15 | 16.65 | 16.20 | 17.30 | -5.05 | -23.27% | 96 | 1,451 | 10.82% |
| SPXW240716C05550000 | 2024-06-28 3:37PM EDT | 2024-07-16 | 16.98 | 17.70 | 18.80 | -7.01 | -29.22% | 9 | 48 | 10.90% |
| SPXW240717C05550000 | 2024-06-28 2:59PM EDT | 2024-07-17 | 20.92 | 19.50 | 20.60 | -6.38 | -23.37% | 104 | 810 | 11.06% |
| SPXW240718C05550000 | 2024-06-28 10:18AM EDT | 2024-07-18 | 41.51 | 21.30 | 22.30 | +15.31 | +58.44% | 2 | 321 | 11.18% |
| SPX240719C05550000 | 2024-06-28 4:03PM EDT | 2024-07-19 | 22.30 | 22.90 | 24.00 | -9.57 | -30.03% | 4,897 | 34,934 | 11.30% |
| SPXW240722C05550000 | 2024-06-28 3:53PM EDT | 2024-07-22 | 26.80 | 25.30 | 26.60 | -4.19 | -13.52% | 194 | 465 | 11.10% |
| SPXW240723C05550000 | 2024-06-28 10:15AM EDT | 2024-07-23 | 51.21 | 26.80 | 28.30 | +13.24 | +34.87% | 15 | 99 | 11.23% |
| SPXW240724C05550000 | 2024-06-28 9:53AM EDT | 2024-07-24 | 49.55 | 28.80 | 30.20 | +12.31 | +33.06% | 21 | 168 | 11.39% |
| SPXW240725C05550000 | 2024-06-28 10:37AM EDT | 2024-07-25 | 52.58 | 30.40 | 31.90 | +16.07 | +44.02% | 207 | 874 | 11.50% |
| SPXW240726C05550000 | 2024-06-28 3:51PM EDT | 2024-07-26 | 34.62 | 33.90 | 34.90 | -3.92 | -10.17% | 1,112 | 641 | 11.86% |
| SPXW240729C05550000 | 2024-06-28 4:13PM EDT | 2024-07-29 | 35.78 | 35.40 | 36.60 | -4.27 | -10.66% | 210 | 22 | 11.56% |
| SPXW240730C05550000 | 2024-06-28 3:35PM EDT | 2024-07-30 | 33.90 | 37.20 | 38.40 | -12.59 | -27.08% | 8 | 557 | 11.68% |
| SPXW240731C05550000 | 2024-06-28 3:56PM EDT | 2024-07-31 | 38.50 | 40.80 | 41.90 | -7.05 | -15.48% | 344 | 5,754 | 12.10% |
| SPXW240801C05550000 | 2024-06-27 11:08AM EDT | 2024-08-01 | 49.48 | 42.20 | 43.70 | 0.00 | - | 2 | 19 | 12.22% |
| SPXW240802C05550000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 45.52 | 46.20 | 47.10 | -6.33 | -12.21% | 77 | 551 | 12.59% |
| SPXW240809C05550000 | 2024-06-28 12:16PM EDT | 2024-08-09 | 63.40 | 54.30 | 56.00 | +3.08 | +5.11% | 13 | 42 | 12.78% |
| SPX240816C05550000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 63.35 | 62.60 | 64.10 | -5.87 | -8.48% | 3,340 | 9,383 | 12.89% |
| SPXW240830C05550000 | 2024-06-28 3:53PM EDT | 2024-08-30 | 82.00 | 82.30 | 83.40 | -8.50 | -9.39% | 1,028 | 1,460 | 13.59% |
| SPXW240920C05550000 | 2024-06-28 3:53PM EDT | 2024-09-20 | 107.80 | 108.00 | 108.90 | -7.40 | -6.42% | 55 | 214 | 14.26% |
| SPXW240930C05550000 | 2024-06-28 2:45PM EDT | 2024-09-30 | 119.00 | 117.50 | 118.80 | -3.24 | -2.65% | 152 | 3,978 | 14.39% |
| SPXW241018C05550000 | 2024-06-27 2:15PM EDT | 2024-10-18 | 158.70 | 142.10 | 144.00 | +12.60 | +8.62% | 2 | 136 | 15.30% |
| SPXW241031C05550000 | 2024-06-28 11:34AM EDT | 2024-10-31 | 174.70 | 157.20 | 158.70 | +13.60 | +8.44% | 17 | 295 | 15.65% |
| SPX241115C05550000 | 2024-06-28 3:47PM EDT | 2024-11-15 | 183.10 | 182.30 | 184.30 | -8.70 | -4.54% | 128 | 964 | 16.69% |
| SPXW241129C05550000 | 2024-06-28 10:41AM EDT | 2024-11-29 | 223.20 | 196.50 | 199.20 | +4.38 | +2.00% | 4 | 19 | 16.97% |
| SPX241220C05550000 | 2024-06-28 3:16PM EDT | 2024-12-20 | 221.30 | 220.00 | 221.90 | -7.86 | -3.43% | 1,853 | 7,517 | 17.43% |
| SPXW241231C05550000 | 2024-06-27 3:56PM EDT | 2024-12-31 | 249.26 | 230.80 | 232.60 | +11.54 | +4.85% | 2 | 744 | 17.59% |
| SPX250117C05550000 | 2024-06-28 2:30PM EDT | 2025-01-17 | 252.90 | 250.50 | 253.00 | -2.25 | -0.88% | 40 | 1,852 | 18.10% |
| SPX250221C05550000 | 2024-06-28 10:43AM EDT | 2025-02-21 | 312.50 | 273.90 | 298.30 | +9.61 | +3.17% | 5 | 1,066 | 19.29% |
| SPX250321C05550000 | 2024-06-27 3:56PM EDT | 2025-03-21 | 340.80 | 301.00 | 326.10 | +20.18 | +6.29% | 54 | 5,352 | 19.74% |
| SPXW250331C05550000 | 2024-06-28 2:56PM EDT | 2025-03-31 | 322.46 | 319.40 | 326.80 | -7.11 | -2.16% | 48 | 73 | 19.41% |
| SPX250417C05550000 | 2024-06-18 1:51PM EDT | 2025-04-17 | 361.26 | 327.40 | 356.80 | 0.00 | - | 100 | 791 | 20.38% |
| SPX250516C05550000 | 2024-06-18 2:00PM EDT | 2025-05-16 | 386.96 | 354.00 | 383.50 | 0.00 | - | 400 | 1,006 | 20.74% |
| SPX250620C05550000 | 2024-06-28 10:17AM EDT | 2025-06-20 | 430.65 | 384.80 | 414.60 | +16.11 | +3.89% | 5 | 1,814 | 21.14% |
| SPX251219C05550000 | 2024-06-28 2:56PM EDT | 2025-12-19 | 545.40 | 531.70 | 562.80 | -6.60 | -1.20% | 335 | 827 | 22.81% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P05550000 | 2024-06-28 4:08PM EDT | 2024-07-01 | 81.91 | 75.70 | 79.60 | +9.72 | +13.46% | 1,049 | 2,427 | 0.00% |
| SPXW240702P05550000 | 2024-06-28 1:04PM EDT | 2024-07-02 | 65.33 | 73.70 | 80.50 | +3.37 | +5.44% | 206 | 363 | 0.00% |
| SPXW240703P05550000 | 2024-06-28 4:04PM EDT | 2024-07-03 | 78.65 | 72.90 | 79.00 | +11.89 | +17.81% | 814 | 879 | 0.00% |
| SPXW240705P05550000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 74.89 | 74.80 | 78.10 | +1.42 | +1.93% | 2,500 | 3,744 | 0.00% |
| SPXW240708P05550000 | 2024-06-28 4:08PM EDT | 2024-07-08 | 81.35 | 75.10 | 79.90 | +7.87 | +10.71% | 1,302 | 19 | 0.00% |
| SPXW240709P05550000 | 2024-06-21 2:18PM EDT | 2024-07-09 | 88.50 | 74.40 | 82.70 | 0.00 | - | 201 | 201 | 0.00% |
| SPXW240710P05550000 | 2024-06-28 12:31PM EDT | 2024-07-10 | 83.07 | 74.90 | 85.00 | -5.48 | -6.19% | 91 | 47 | 0.00% |
| SPXW240712P05550000 | 2024-06-28 4:05PM EDT | 2024-07-12 | 86.48 | 80.90 | 84.20 | +6.91 | +8.68% | 162 | 1,671 | 0.00% |
| SPXW240716P05550000 | 2024-06-17 2:19PM EDT | 2024-07-16 | 87.20 | 80.20 | 88.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240717P05550000 | 2024-06-28 2:59PM EDT | 2024-07-17 | 85.53 | 82.40 | 88.50 | +7.33 | +9.37% | 100 | 25 | 0.00% |
| SPXW240718P05550000 | 2024-06-24 12:58PM EDT | 2024-07-18 | 91.25 | 83.40 | 89.30 | 0.00 | - | 5 | 12 | 0.00% |
| SPX240719P05550000 | 2024-06-28 4:02PM EDT | 2024-07-19 | 89.29 | 82.30 | 87.50 | +6.60 | +7.98% | 4,224 | 22,302 | 0.00% |
| SPXW240722P05550000 | 2024-06-28 10:01AM EDT | 2024-07-22 | 68.04 | 81.60 | 92.50 | -36.22 | -34.74% | 65 | 206 | 4.93% |
| SPXW240723P05550000 | 2024-06-28 9:48AM EDT | 2024-07-23 | 72.50 | 83.90 | 91.20 | -11.30 | -13.48% | 18 | 215 | 4.21% |
| SPXW240726P05550000 | 2024-06-28 2:21PM EDT | 2024-07-26 | 84.92 | 88.10 | 92.80 | -10.48 | -10.99% | 22 | 5 | 4.67% |
| SPXW240729P05550000 | 2024-06-28 10:53AM EDT | 2024-07-29 | 90.23 | 86.80 | 96.10 | -12.50 | -12.17% | 2 | 1 | 5.45% |
| SPXW240730P05550000 | 2024-06-25 1:29PM EDT | 2024-07-30 | 84.77 | 85.50 | 98.70 | -20.34 | -19.35% | 2 | 20 | 6.02% |
| SPXW240731P05550000 | 2024-06-28 3:35PM EDT | 2024-07-31 | 102.29 | 93.50 | 96.80 | +15.50 | +17.86% | 196 | 3,934 | 5.46% |
| SPXW240802P05550000 | 2024-06-28 2:59PM EDT | 2024-08-02 | 97.10 | 96.20 | 97.40 | +4.10 | +4.41% | 41 | 514 | 5.44% |
| SPXW240809P05550000 | 2024-06-26 11:33AM EDT | 2024-08-09 | 81.27 | 98.30 | 102.50 | -29.75 | -26.80% | 1 | 74 | 5.99% |
| SPX240816P05550000 | 2024-06-28 2:13PM EDT | 2024-08-16 | 98.45 | 103.70 | 106.70 | -6.45 | -6.15% | 752 | 5,698 | 6.24% |
| SPXW240830P05550000 | 2024-06-28 11:37AM EDT | 2024-08-30 | 101.20 | 112.90 | 114.20 | -17.80 | -14.96% | 24 | 201 | 6.52% |
| SPXW240920P05550000 | 2024-06-27 11:10AM EDT | 2024-09-20 | 109.90 | 125.00 | 126.50 | -14.10 | -11.37% | 1 | 129 | 7.00% |
| SPXW240930P05550000 | 2024-06-28 2:45PM EDT | 2024-09-30 | 130.26 | 129.50 | 131.00 | +2.00 | +1.56% | 140 | 3,966 | 7.07% |
| SPX241018P05550000 | 2024-06-28 4:12PM EDT | 2024-10-18 | 139.55 | 138.90 | 140.50 | -1.54 | -1.09% | 760 | 2,553 | 7.33% |
| SPXW241031P05550000 | 2024-06-26 9:50AM EDT | 2024-10-31 | 153.00 | 145.10 | 147.10 | 0.00 | - | 4 | 35 | 7.49% |
| SPXW241115P05550000 | 2024-06-24 9:56AM EDT | 2024-11-15 | 166.37 | 160.20 | 162.60 | 0.00 | - | 88 | 45 | 8.29% |
| SPXW241129P05550000 | 2024-06-24 10:59AM EDT | 2024-11-29 | 168.68 | 165.80 | 167.50 | 0.00 | - | 4 | 260 | 8.26% |
| SPX241220P05550000 | 2024-06-28 3:43PM EDT | 2024-12-20 | 175.78 | 176.20 | 177.60 | +1.79 | +1.03% | 2,575 | 5,756 | 8.45% |
| SPXW241231P05550000 | 2024-06-24 9:52AM EDT | 2024-12-31 | 187.10 | 178.00 | 180.50 | 0.00 | - | 26 | 255 | 8.38% |
| SPX250117P05550000 | 2024-06-27 3:55PM EDT | 2025-01-17 | 182.30 | 184.30 | 186.30 | 0.00 | - | 155 | 1,691 | 8.39% |
| SPX250221P05550000 | 2024-06-24 12:36PM EDT | 2025-02-21 | 200.26 | 198.00 | 200.30 | 0.00 | - | 258 | 383 | 8.57% |
| SPX250321P05550000 | 2024-06-28 12:13PM EDT | 2025-03-21 | 206.63 | 210.10 | 212.30 | -8.17 | -3.80% | 60 | 1,549 | 8.76% |
| SPXW250331P05550000 | 2024-06-27 3:55PM EDT | 2025-03-31 | 212.42 | 213.40 | 216.90 | 0.00 | - | 14 | 49 | 8.85% |
| SPX250417P05550000 | 2024-06-28 3:53PM EDT | 2025-04-17 | 221.83 | 219.60 | 222.60 | +1.00 | +0.45% | 62 | 1,673 | 8.88% |
| SPX250516P05550000 | 2024-06-28 2:50PM EDT | 2025-05-16 | 232.58 | 230.50 | 233.60 | -2.10 | -0.89% | 16 | 688 | 9.02% |
| SPX250620P05550000 | 2024-06-28 2:50PM EDT | 2025-06-20 | 244.93 | 242.90 | 246.00 | +4.24 | +1.76% | 5 | 2,561 | 9.15% |
| SPX251219P05550000 | 2024-06-28 11:43AM EDT | 2025-12-19 | 291.39 | 296.40 | 302.00 | -9.78 | -3.25% | 326 | 803 | 9.58% |
© 2024 Yahoo. All rights reserved.