S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5625.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05625000 | 2024-06-28 3:44PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 85 | 8,223 | 6.25% |
| SPXW240702C05625000 | 2024-06-28 3:59PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 101 | 444 | 11.51% |
| SPXW240703C05625000 | 2024-06-28 3:59PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.20 | 0.00 | - | 354 | 532 | 10.66% |
| SPXW240705C05625000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.30 | -0.59 | -85.51% | 910 | 1,382 | 9.49% |
| SPXW240708C05625000 | 2024-06-28 3:50PM EDT | 2024-07-08 | 0.30 | 0.25 | 0.55 | -0.97 | -76.38% | 132 | 166 | 8.64% |
| SPXW240709C05625000 | 2024-06-28 3:27PM EDT | 2024-07-09 | 0.80 | 0.55 | 0.90 | -1.40 | -63.64% | 49 | 43 | 8.91% |
| SPXW240710C05625000 | 2024-06-28 3:01PM EDT | 2024-07-10 | 1.00 | 0.90 | 1.25 | -1.30 | -56.52% | 1,561 | 250 | 9.02% |
| SPXW240711C05625000 | 2024-06-28 4:02PM EDT | 2024-07-11 | 2.00 | 2.00 | 2.50 | -2.00 | -50.00% | 126 | 155 | 9.92% |
| SPXW240712C05625000 | 2024-06-28 3:49PM EDT | 2024-07-12 | 3.20 | 2.90 | 3.30 | -1.91 | -37.38% | 717 | 1,975 | 10.16% |
| SPXW240715C05625000 | 2024-06-28 2:53PM EDT | 2024-07-15 | 4.40 | 3.50 | 4.10 | -1.11 | -20.15% | 24 | 52 | 9.71% |
| SPXW240717C05625000 | 2024-06-28 3:31PM EDT | 2024-07-17 | 5.00 | 4.90 | 5.60 | -2.11 | -29.68% | 5 | 113 | 9.93% |
| SPXW240719C05625000 | 2024-06-28 4:06PM EDT | 2024-07-19 | 7.00 | 6.90 | 7.60 | -2.52 | -26.47% | 175 | 511 | 10.28% |
| SPXW240722C05625000 | 2024-06-28 3:26PM EDT | 2024-07-22 | 8.29 | 7.70 | 8.60 | -3.67 | -30.69% | 12 | 36 | 9.97% |
| SPXW240723C05625000 | 2024-06-27 9:48AM EDT | 2024-07-23 | 14.60 | 8.60 | 9.50 | 0.00 | - | 2 | 4 | 10.06% |
| SPXW240724C05625000 | 2024-06-28 12:16PM EDT | 2024-07-24 | 13.67 | 9.60 | 10.60 | -0.57 | -4.00% | 4 | 848 | 10.21% |
| SPXW240725C05625000 | 2024-06-28 10:08AM EDT | 2024-07-25 | 22.90 | 10.50 | 11.50 | +9.79 | +74.68% | 8 | 137 | 10.29% |
| SPXW240726C05625000 | 2024-06-28 4:08PM EDT | 2024-07-26 | 12.80 | 12.60 | 13.30 | -4.20 | -24.71% | 31 | 483 | 10.61% |
| SPXW240731C05625000 | 2024-06-28 3:33PM EDT | 2024-07-31 | 15.28 | 17.10 | 17.90 | -5.47 | -26.36% | 70 | 620 | 10.86% |
| SPXW240802C05625000 | 2024-06-26 3:53PM EDT | 2024-08-02 | 30.22 | 20.20 | 21.50 | +5.02 | +19.92% | 5 | 12 | 11.32% |
| SPXW240809C05625000 | 2024-06-28 2:01PM EDT | 2024-08-09 | 30.37 | 26.60 | 28.10 | -2.20 | -6.75% | 13 | 53 | 11.55% |
| SPXW240816C05625000 | 2024-06-28 12:26PM EDT | 2024-08-16 | 41.20 | 33.80 | 34.80 | +1.43 | +3.60% | 12 | 828 | 11.76% |
| SPXW240830C05625000 | 2024-06-28 12:05PM EDT | 2024-08-30 | 59.17 | 48.70 | 49.80 | +1.33 | +2.30% | 19 | 434 | 12.37% |
| SPX240920C05625000 | 2024-06-28 2:03PM EDT | 2024-09-20 | 74.80 | 70.00 | 71.30 | +0.30 | +0.40% | 34 | 1,117 | 13.03% |
| SPXW240930C05625000 | 2024-06-28 10:08AM EDT | 2024-09-30 | 103.95 | 79.30 | 80.60 | +20.97 | +25.27% | 1 | 435 | 13.24% |
| SPXW241018C05625000 | 2024-06-27 1:43PM EDT | 2024-10-18 | 111.40 | 101.90 | 103.80 | 0.00 | - | 13 | 46 | 14.19% |
| SPXW241031C05625000 | 2024-06-27 2:25AM EDT | 2024-10-31 | 121.12 | 115.50 | 117.50 | 0.00 | - | 4 | 129 | 14.56% |
| SPX241115C05625000 | 2024-06-28 3:41PM EDT | 2024-11-15 | 139.50 | 140.30 | 142.20 | -7.60 | -5.17% | 7 | 1,720 | 15.66% |
| SPXW241129C05625000 | 2024-06-18 1:44PM EDT | 2024-11-29 | 176.74 | 153.80 | 156.40 | 0.00 | - | 18 | 11 | 15.97% |
| SPX241220C05625000 | 2024-06-28 2:41PM EDT | 2024-12-20 | 169.50 | 176.40 | 178.00 | -9.18 | -5.14% | 15 | 2,303 | 16.45% |
| SPXW241231C05625000 | 2024-06-27 3:58PM EDT | 2024-12-31 | 193.43 | 186.00 | 188.50 | 0.00 | - | 1 | 205 | 16.64% |
| SPX250117C05625000 | 2024-06-26 10:55AM EDT | 2025-01-17 | 210.89 | 205.80 | 208.10 | 0.00 | - | 19 | 2,588 | 17.15% |
| SPX250221C05625000 | 2024-06-26 10:55AM EDT | 2025-02-21 | 244.39 | 239.30 | 241.90 | 0.00 | - | 19 | 737 | 17.78% |
| SPX250321C05625000 | 2024-06-28 11:53AM EDT | 2025-03-21 | 283.72 | 266.70 | 269.30 | -3.36 | -1.17% | 3 | 298 | 18.31% |
| SPXW250331C05625000 | 2024-06-28 3:10PM EDT | 2025-03-31 | 274.90 | 275.80 | 278.40 | -20.10 | -6.81% | 210 | 218 | 18.45% |
| SPX250417C05625000 | 2024-06-20 2:18PM EDT | 2025-04-17 | 313.95 | 293.00 | 297.20 | 0.00 | - | 1 | 21 | 18.88% |
| SPX250516C05625000 | 2024-06-27 3:26PM EDT | 2025-05-16 | 326.72 | 319.80 | 323.10 | 0.00 | - | 2 | 702 | 19.28% |
| SPX250620C05625000 | 2024-06-20 2:07PM EDT | 2025-06-20 | 369.60 | 338.20 | 367.20 | 0.00 | - | 12 | 415 | 20.36% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P05625000 | 2024-06-12 10:03AM EDT | 2024-07-19 | 174.78 | 140.30 | 147.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05625000 | 2024-06-27 9:43AM EDT | 2024-07-31 | 135.48 | 143.90 | 148.10 | 0.00 | - | 24 | 13 | 0.00% |
| SPXW240816P05625000 | 2024-06-20 10:10AM EDT | 2024-08-16 | 142.20 | 147.70 | 153.30 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240830P05625000 | 2024-06-25 11:24AM EDT | 2024-08-30 | 164.40 | 151.60 | 157.10 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920P05625000 | 2024-06-28 12:14PM EDT | 2024-09-20 | 154.70 | 161.30 | 163.10 | -13.90 | -8.24% | 39 | 40 | 0.00% |
| SPXW240930P05625000 | 2024-06-28 3:12PM EDT | 2024-09-30 | 168.10 | 165.20 | 167.20 | +2.50 | +1.51% | 57 | 6 | 3.79% |
| SPXW241018P05625000 | 2024-06-28 12:51PM EDT | 2024-10-18 | 177.35 | 173.00 | 174.60 | +8.05 | +4.75% | 29 | 23 | 4.87% |
| SPXW241031P05625000 | 2024-06-10 9:58AM EDT | 2024-10-31 | 258.70 | 177.50 | 179.40 | 0.00 | - | - | 12 | 5.24% |
| SPX241115P05625000 | 2024-06-28 10:33AM EDT | 2024-11-15 | 174.20 | 191.30 | 193.30 | -15.10 | -7.98% | 17 | 507 | 6.41% |
| SPXW241129P05625000 | 2024-06-05 12:54PM EDT | 2024-11-29 | 271.69 | 195.30 | 198.00 | 0.00 | - | - | 2 | 6.54% |
| SPX241220P05625000 | 2024-06-27 2:33PM EDT | 2024-12-20 | 207.42 | 205.40 | 206.90 | 0.00 | - | 70 | 887 | 6.86% |
| SPXW241231P05625000 | 2024-06-28 10:36AM EDT | 2024-12-31 | 189.54 | 207.60 | 209.40 | -28.96 | -13.25% | 2 | 522 | 6.84% |
| SPX250117P05625000 | 2024-06-27 12:53PM EDT | 2025-01-17 | 210.40 | 212.10 | 214.30 | 0.00 | - | 300 | 1,251 | 6.91% |
| SPX250221P05625000 | 2024-06-26 1:29PM EDT | 2025-02-21 | 231.34 | 224.50 | 227.10 | 0.00 | - | 1 | 60 | 7.21% |
| SPX250321P05625000 | 2024-06-28 10:26AM EDT | 2025-03-21 | 219.37 | 236.10 | 238.40 | -21.53 | -8.94% | 104 | 1,097 | 7.50% |
| SPXW250331P05625000 | 2024-06-24 10:16AM EDT | 2025-03-31 | 241.80 | 239.00 | 242.60 | 0.00 | - | 4 | 45 | 7.60% |
| SPX250417P05625000 | 2024-06-20 1:00PM EDT | 2025-04-17 | 250.43 | 244.80 | 247.80 | 0.00 | - | 72 | 517 | 7.67% |
| SPX250516P05625000 | 2024-06-28 4:06PM EDT | 2025-05-16 | 258.52 | 255.10 | 258.40 | +7.65 | +3.05% | 38 | 37 | 7.87% |
| SPX250620P05625000 | 2024-06-17 2:39PM EDT | 2025-06-20 | 262.58 | 267.10 | 270.20 | +0.17 | +0.06% | 9 | 311 | 8.06% |
© 2024 Yahoo. All rights reserved.