S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5575.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05575000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2,711 | 3,768 | 11.33% |
| SPXW240702C05575000 | 2024-06-28 3:59PM EDT | 2024-07-02 | 0.05 | 0.05 | 0.20 | -0.85 | -94.44% | 795 | 633 | 10.07% |
| SPXW240703C05575000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.23 | 0.20 | 0.40 | -1.12 | -82.96% | 1,566 | 516 | 9.62% |
| SPXW240705C05575000 | 2024-06-28 4:13PM EDT | 2024-07-05 | 1.17 | 1.05 | 1.35 | -3.20 | -73.23% | 3,572 | 2,157 | 9.70% |
| SPXW240708C05575000 | 2024-06-28 4:10PM EDT | 2024-07-08 | 2.42 | 2.10 | 2.55 | -4.08 | -62.77% | 398 | 375 | 9.08% |
| SPXW240709C05575000 | 2024-06-28 4:05PM EDT | 2024-07-09 | 3.27 | 3.30 | 3.90 | -3.73 | -53.29% | 110 | 223 | 9.57% |
| SPXW240710C05575000 | 2024-06-28 4:10PM EDT | 2024-07-10 | 4.60 | 4.20 | 4.90 | -4.30 | -48.31% | 627 | 616 | 9.71% |
| SPXW240711C05575000 | 2024-06-28 3:05PM EDT | 2024-07-11 | 7.57 | 7.10 | 8.00 | -4.02 | -34.69% | 1,218 | 21 | 10.79% |
| SPXW240712C05575000 | 2024-06-28 4:06PM EDT | 2024-07-12 | 8.96 | 9.00 | 9.60 | -3.24 | -26.56% | 373 | 1,920 | 11.02% |
| SPXW240715C05575000 | 2024-06-28 4:01PM EDT | 2024-07-15 | 9.80 | 10.20 | 11.10 | -7.13 | -42.11% | 51 | 46 | 10.46% |
| SPXW240716C05575000 | 2024-06-28 10:23AM EDT | 2024-07-16 | 27.40 | 11.40 | 12.40 | +10.57 | +62.80% | 5 | 64 | 10.56% |
| SPXW240717C05575000 | 2024-06-28 11:22AM EDT | 2024-07-17 | 22.51 | 12.90 | 13.80 | +3.80 | +20.31% | 105 | 54 | 10.69% |
| SPXW240718C05575000 | 2024-06-28 11:26AM EDT | 2024-07-18 | 22.60 | 14.30 | 15.20 | +2.23 | +10.95% | 16 | 169 | 10.81% |
| SPXW240719C05575000 | 2024-06-28 4:02PM EDT | 2024-07-19 | 15.66 | 16.20 | 17.20 | -5.35 | -25.46% | 202 | 487 | 11.08% |
| SPXW240722C05575000 | 2024-06-28 3:51PM EDT | 2024-07-22 | 18.71 | 17.60 | 18.80 | -5.83 | -23.76% | 113 | 250 | 10.73% |
| SPXW240723C05575000 | 2024-06-27 9:31AM EDT | 2024-07-23 | 25.61 | 18.90 | 20.30 | 0.00 | - | 1 | 27 | 10.85% |
| SPXW240725C05575000 | 2024-06-28 9:47AM EDT | 2024-07-25 | 22.50 | 22.00 | 23.30 | -4.69 | -17.25% | 5 | 120 | 11.09% |
| SPXW240726C05575000 | 2024-06-28 4:13PM EDT | 2024-07-26 | 25.14 | 25.00 | 25.90 | -4.86 | -16.20% | 60 | 310 | 11.43% |
| SPXW240729C05575000 | 2024-06-28 4:13PM EDT | 2024-07-29 | 26.83 | 26.30 | 27.50 | -6.44 | -19.36% | 108 | 61 | 11.16% |
| SPXW240730C05575000 | 2024-06-28 3:47PM EDT | 2024-07-30 | 28.58 | 27.80 | 29.10 | -4.82 | -14.43% | 1 | 2,818 | 11.29% |
| SPXW240731C05575000 | 2024-06-28 11:56AM EDT | 2024-07-31 | 31.71 | 31.20 | 32.20 | -3.84 | -10.80% | 24 | 330 | 11.68% |
| SPXW240801C05575000 | 2024-06-27 3:27PM EDT | 2024-08-01 | 38.29 | 32.50 | 33.90 | 0.00 | - | 23 | 33 | 11.81% |
| SPXW240802C05575000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 36.23 | 36.00 | 37.00 | -7.37 | -16.90% | 36 | 87 | 12.18% |
| SPXW240809C05575000 | 2024-06-28 11:00AM EDT | 2024-08-09 | 53.81 | 43.50 | 45.20 | +5.08 | +10.42% | 6 | 390 | 12.37% |
| SPXW240816C05575000 | 2024-06-28 4:02PM EDT | 2024-08-16 | 50.71 | 52.20 | 53.20 | -9.41 | -15.65% | 18 | 119 | 12.55% |
| SPXW240830C05575000 | 2024-06-25 12:36PM EDT | 2024-08-30 | 72.06 | 69.80 | 71.00 | 0.00 | - | 8 | 200 | 13.19% |
| SPX240920C05575000 | 2024-06-28 3:08PM EDT | 2024-09-20 | 92.45 | 93.70 | 95.00 | -3.05 | -3.19% | 1,074 | 2,156 | 13.82% |
| SPXW240930C05575000 | 2024-06-28 10:14AM EDT | 2024-09-30 | 133.67 | 103.80 | 105.10 | +27.36 | +25.74% | 1 | 274 | 14.01% |
| SPXW241018C05575000 | 2024-06-28 1:30PM EDT | 2024-10-18 | 134.80 | 128.40 | 129.70 | -1.30 | -0.96% | 14 | 81 | 14.93% |
| SPXW241031C05575000 | 2024-06-28 1:16PM EDT | 2024-10-31 | 152.40 | 142.20 | 144.20 | -0.70 | -0.46% | 200 | 146 | 15.29% |
| SPXW241115C05575000 | 2024-06-21 12:08PM EDT | 2024-11-15 | 185.13 | 167.80 | 170.20 | 0.00 | - | 2 | 208 | 16.40% |
| SPXW241129C05575000 | 2024-06-18 11:57AM EDT | 2024-11-29 | 202.35 | 181.70 | 184.30 | 0.00 | - | 22 | 111 | 16.64% |
| SPX241220C05575000 | 2024-06-27 10:34AM EDT | 2024-12-20 | 204.20 | 204.90 | 206.80 | -14.40 | -6.59% | 44 | 9,938 | 17.11% |
| SPXW241231C05575000 | 2024-06-21 9:31AM EDT | 2024-12-31 | 229.38 | 215.60 | 217.40 | 0.00 | - | 2 | 589 | 17.28% |
| SPX250117C05575000 | 2024-06-26 12:30PM EDT | 2025-01-17 | 243.86 | 235.10 | 237.50 | 0.00 | - | 18 | 604 | 17.79% |
| SPX250221C05575000 | 2024-06-21 12:02PM EDT | 2025-02-21 | 285.61 | 269.30 | 272.00 | 0.00 | - | 10 | 168 | 18.39% |
| SPX250321C05575000 | 2024-06-24 3:56PM EDT | 2025-03-21 | 299.28 | 284.60 | 310.10 | 0.00 | - | 18 | 631 | 19.45% |
| SPXW250331C05575000 | 2024-06-28 2:55PM EDT | 2025-03-31 | 307.65 | 303.60 | 311.00 | -4.83 | -1.55% | 50 | 161 | 19.14% |
| SPX250417C05575000 | 2024-05-31 12:18PM EDT | 2025-04-17 | 187.03 | 311.60 | 340.80 | 0.00 | - | 1 | 455 | 20.10% |
| SPX250516C05575000 | 2024-06-28 2:46PM EDT | 2025-05-16 | 351.96 | 338.20 | 367.70 | -8.79 | -2.44% | 4 | 165 | 20.49% |
| SPX250620C05575000 | 2024-06-24 9:45AM EDT | 2025-06-20 | 387.39 | 369.00 | 398.50 | 0.00 | - | 2 | 224 | 20.89% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P05575000 | 2024-06-28 3:32PM EDT | 2024-07-05 | 111.86 | 97.00 | 101.50 | +27.71 | +32.93% | 22 | 4 | 0.00% |
| SPXW240711P05575000 | 2024-06-20 11:13AM EDT | 2024-07-11 | 89.50 | 97.70 | 108.10 | 0.00 | - | - | 2 | 0.00% |
| SPXW240712P05575000 | 2024-06-28 2:22PM EDT | 2024-07-12 | 95.13 | 99.80 | 103.70 | +0.05 | +0.05% | 3 | 2 | 0.00% |
| SPX240719P05575000 | 2024-06-24 3:12PM EDT | 2024-07-19 | 92.17 | 99.20 | 105.80 | -18.42 | -16.66% | 8 | 86 | 0.00% |
| SPXW240726P05575000 | 2024-06-27 9:42AM EDT | 2024-07-26 | 97.47 | 104.00 | 108.90 | 0.00 | - | 6 | 7 | 0.00% |
| SPXW240731P05575000 | 2024-06-28 11:54AM EDT | 2024-07-31 | 95.40 | 108.40 | 112.60 | -4.70 | -4.70% | 5 | 18 | 0.00% |
| SPXW240802P05575000 | 2024-06-26 9:42AM EDT | 2024-08-02 | 124.05 | 110.20 | 113.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240816P05575000 | 2024-06-26 3:57PM EDT | 2024-08-16 | 114.60 | 117.10 | 121.60 | 0.00 | - | 34 | 57 | 5.20% |
| SPXW240830P05575000 | 2024-06-28 3:36PM EDT | 2024-08-30 | 125.00 | 125.20 | 126.50 | -13.52 | -9.76% | 60 | 30 | 5.48% |
| SPX240920P05575000 | 2024-06-28 11:59AM EDT | 2024-09-20 | 124.58 | 135.70 | 137.10 | -4.57 | -3.54% | 1,568 | 1,603 | 6.13% |
| SPXW240930P05575000 | 2024-06-24 3:08PM EDT | 2024-09-30 | 149.28 | 140.20 | 142.00 | 0.00 | - | 50 | 77 | 6.35% |
| SPXW241018P05575000 | 2024-06-24 1:33PM EDT | 2024-10-18 | 163.00 | 149.50 | 151.40 | 0.00 | - | 18 | 36 | 6.74% |
| SPXW241031P05575000 | 2024-06-18 12:00PM EDT | 2024-10-31 | 156.30 | 155.10 | 157.20 | 0.00 | - | 63 | 102 | 6.90% |
| SPX241115P05575000 | 2024-06-27 11:43AM EDT | 2024-11-15 | 172.50 | 169.90 | 171.70 | 0.00 | - | 10 | 205 | 7.71% |
| SPXW241129P05575000 | 2024-06-25 3:51PM EDT | 2024-11-29 | 181.27 | 174.40 | 177.00 | 0.00 | - | 24 | 24 | 7.76% |
| SPX241220P05575000 | 2024-06-26 12:54PM EDT | 2024-12-20 | 191.00 | 185.30 | 186.80 | 0.00 | - | 14 | 465 | 7.98% |
| SPXW241231P05575000 | 2024-06-25 3:54PM EDT | 2024-12-31 | 194.22 | 187.10 | 189.60 | 0.00 | - | 2 | 41 | 7.93% |
| SPX250117P05575000 | 2024-06-26 3:26PM EDT | 2025-01-17 | 197.46 | 193.10 | 195.20 | 0.00 | - | 1 | 227 | 7.95% |
| SPX250221P05575000 | 2024-06-26 1:29PM EDT | 2025-02-21 | 212.89 | 206.50 | 208.80 | 0.00 | - | 1 | 155 | 8.15% |
| SPX250321P05575000 | 2024-06-28 11:20AM EDT | 2025-03-21 | 210.24 | 218.40 | 220.70 | -9.56 | -4.35% | 1,000 | 669 | 8.38% |
| SPXW250331P05575000 | 2024-06-18 11:13AM EDT | 2025-03-31 | 223.95 | 221.60 | 225.10 | 0.00 | - | 3 | 18 | 8.46% |
| SPX250417P05575000 | 2024-06-28 11:50AM EDT | 2025-04-17 | 219.97 | 227.70 | 230.80 | -6.13 | -2.71% | 4 | 160 | 8.52% |
| SPX250516P05575000 | 2024-06-28 3:26PM EDT | 2025-05-16 | 240.16 | 238.40 | 241.60 | -1.19 | -0.49% | 208 | 59 | 8.67% |
| SPX250620P05575000 | 2024-06-27 2:49PM EDT | 2025-06-20 | 252.81 | 250.70 | 253.80 | 0.00 | - | 125 | 534 | 8.81% |
© 2024 Yahoo. All rights reserved.