S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5650.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05650000 | 2024-06-28 1:15PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 166 | 1,732 | 13.38% |
| SPXW240702C05650000 | 2024-06-28 3:12PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 4,927 | 9,233 | 13.01% |
| SPXW240703C05650000 | 2024-06-28 3:03PM EDT | 2024-07-03 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 52 | 4,380 | 11.65% |
| SPXW240705C05650000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 1,118 | 1,075 | 10.46% |
| SPXW240708C05650000 | 2024-06-28 3:59PM EDT | 2024-07-08 | 0.15 | 0.10 | 0.35 | -0.42 | -73.68% | 6,602 | 454 | 9.14% |
| SPXW240709C05650000 | 2024-06-28 3:46PM EDT | 2024-07-09 | 0.50 | 0.20 | 0.55 | -0.52 | -50.98% | 22 | 615 | 9.28% |
| SPXW240710C05650000 | 2024-06-28 3:45PM EDT | 2024-07-10 | 0.58 | 0.40 | 0.70 | -0.57 | -49.57% | 72 | 465 | 9.21% |
| SPXW240711C05650000 | 2024-06-28 1:37PM EDT | 2024-07-11 | 1.07 | 1.00 | 1.40 | -1.12 | -51.14% | 29 | 44 | 9.92% |
| SPXW240712C05650000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 1.31 | 1.50 | 1.85 | -1.89 | -59.06% | 360 | 982 | 10.06% |
| SPXW240715C05650000 | 2024-06-28 3:47PM EDT | 2024-07-15 | 2.32 | 1.90 | 2.40 | -1.74 | -42.86% | 125 | 264 | 9.60% |
| SPXW240716C05650000 | 2024-06-28 11:27AM EDT | 2024-07-16 | 4.90 | 2.35 | 2.90 | +0.70 | +16.67% | 2 | 105 | 9.71% |
| SPXW240717C05650000 | 2024-06-28 4:14PM EDT | 2024-07-17 | 3.11 | 2.90 | 3.40 | -2.09 | -40.19% | 28 | 161 | 9.78% |
| SPXW240718C05650000 | 2024-06-27 3:18PM EDT | 2024-07-18 | 8.50 | 3.40 | 4.10 | +3.19 | +60.08% | 1 | 165 | 9.95% |
| SPXW240719C05650000 | 2024-06-28 4:04PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.80 | -1.86 | -29.25% | 3,298 | 1,041 | 10.08% |
| SPXW240722C05650000 | 2024-06-28 3:47PM EDT | 2024-07-22 | 5.50 | 4.80 | 5.60 | -2.24 | -28.94% | 1,133 | 1,162 | 9.79% |
| SPXW240723C05650000 | 2024-06-28 12:26PM EDT | 2024-07-23 | 8.52 | 5.50 | 6.30 | -0.28 | -3.18% | 2 | 100 | 9.89% |
| SPXW240724C05650000 | 2024-06-28 2:11PM EDT | 2024-07-24 | 8.40 | 6.30 | 7.10 | -0.70 | -7.69% | 43 | 266 | 10.01% |
| SPXW240725C05650000 | 2024-06-28 2:22PM EDT | 2024-07-25 | 8.10 | 6.90 | 7.80 | -2.53 | -23.80% | 9 | 186 | 10.08% |
| SPXW240726C05650000 | 2024-06-28 4:01PM EDT | 2024-07-26 | 8.41 | 8.60 | 9.20 | -2.09 | -19.90% | 2,216 | 256 | 10.38% |
| SPXW240729C05650000 | 2024-06-28 2:05PM EDT | 2024-07-29 | 9.55 | 9.30 | 10.10 | -2.89 | -23.23% | 34 | 89 | 10.14% |
| SPXW240730C05650000 | 2024-06-28 12:04PM EDT | 2024-07-30 | 15.30 | 10.20 | 11.10 | +2.04 | +15.38% | 67 | 57 | 10.27% |
| SPXW240731C05650000 | 2024-06-28 3:34PM EDT | 2024-07-31 | 10.60 | 12.20 | 13.00 | -4.60 | -30.26% | 202 | 1,733 | 10.63% |
| SPXW240802C05650000 | 2024-06-28 4:06PM EDT | 2024-08-02 | 15.07 | 15.30 | 16.00 | -4.63 | -23.50% | 43 | 394 | 11.07% |
| SPXW240809C05650000 | 2024-06-28 3:23PM EDT | 2024-08-09 | 20.68 | 20.30 | 21.60 | -5.72 | -21.67% | 3 | 72 | 11.26% |
| SPXW240816C05650000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 26.10 | 26.70 | 27.60 | -6.60 | -20.18% | 133 | 1,007 | 11.49% |
| SPXW240830C05650000 | 2024-06-28 11:57AM EDT | 2024-08-30 | 38.80 | 40.00 | 41.10 | -4.50 | -10.39% | 709 | 306 | 12.06% |
| SPX240920C05650000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 58.90 | 59.80 | 61.10 | -5.99 | -9.23% | 2,538 | 10,738 | 12.72% |
| SPXW240930C05650000 | 2024-06-28 11:48AM EDT | 2024-09-30 | 80.82 | 68.60 | 69.80 | +6.50 | +8.75% | 100 | 406 | 12.92% |
| SPXW241018C05650000 | 2024-06-28 2:37PM EDT | 2024-10-18 | 93.40 | 90.30 | 92.10 | -5.70 | -5.75% | 2 | 15 | 13.88% |
| SPXW241031C05650000 | 2024-06-27 4:08PM EDT | 2024-10-31 | 113.65 | 103.40 | 105.40 | 0.00 | - | 27 | 84 | 14.26% |
| SPX241115C05650000 | 2024-06-28 2:46PM EDT | 2024-11-15 | 128.90 | 127.60 | 129.60 | -5.96 | -4.42% | 55 | 4,175 | 15.37% |
| SPXW241129C05650000 | 2024-06-25 1:00PM EDT | 2024-11-29 | 141.51 | 140.80 | 143.40 | 0.00 | - | 1 | 43 | 15.67% |
| SPX241220C05650000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 156.45 | 163.00 | 164.50 | -14.07 | -8.25% | 782 | 4,227 | 16.15% |
| SPXW241231C05650000 | 2024-06-27 3:46PM EDT | 2024-12-31 | 179.88 | 172.40 | 174.90 | 0.00 | - | 2 | 250 | 16.36% |
| SPX250117C05650000 | 2024-06-28 4:13PM EDT | 2025-01-17 | 192.80 | 191.80 | 194.10 | -8.30 | -4.13% | 201 | 2,597 | 16.87% |
| SPX250221C05650000 | 2024-06-24 10:26AM EDT | 2025-02-21 | 245.20 | 224.90 | 227.50 | 0.00 | - | 1 | 934 | 17.51% |
| SPX250321C05650000 | 2024-06-26 4:06PM EDT | 2025-03-21 | 257.34 | 252.10 | 254.70 | 0.00 | - | 150 | 1,377 | 18.04% |
| SPXW250331C05650000 | 2024-06-28 11:48AM EDT | 2025-03-31 | 277.80 | 261.10 | 263.70 | +9.57 | +3.57% | 112 | 149 | 18.19% |
| SPX250417C05650000 | 2024-06-28 11:18AM EDT | 2025-04-17 | 294.87 | 278.90 | 282.20 | +4.71 | +1.62% | 110 | 310 | 18.61% |
| SPX250516C05650000 | 2024-06-20 2:06PM EDT | 2025-05-16 | 322.50 | 304.80 | 308.10 | -1.64 | -0.51% | 4 | 50 | 19.03% |
| SPX250620C05650000 | 2024-06-28 3:25PM EDT | 2025-06-20 | 336.17 | 335.70 | 339.20 | -0.05 | -0.01% | 40 | 1,313 | 19.52% |
| SPX250919C05650000 | 2024-06-24 1:47PM EDT | 2025-09-19 | 418.16 | 399.90 | 429.10 | 0.00 | - | 12 | 10 | 21.15% |
| SPX251219C05650000 | 2024-06-28 4:06PM EDT | 2025-12-19 | 482.20 | 471.10 | 499.80 | -8.00 | -1.63% | 9 | 646 | 21.95% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P05650000 | 2024-06-28 3:31PM EDT | 2024-07-05 | 177.82 | 170.70 | 175.30 | -44.42 | -19.99% | 1 | 1 | 0.00% |
| SPXW240708P05650000 | 2024-06-17 4:00PM EDT | 2024-07-08 | 163.69 | 169.00 | 175.70 | 0.00 | - | - | 5 | 0.00% |
| SPXW240709P05650000 | 2024-06-18 11:05AM EDT | 2024-07-09 | 164.51 | 166.80 | 176.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240710P05650000 | 2024-06-20 1:43PM EDT | 2024-07-10 | 171.77 | 165.80 | 176.80 | 0.00 | - | - | 5 | 0.00% |
| SPXW240711P05650000 | 2024-06-28 9:45AM EDT | 2024-07-11 | 144.41 | 165.20 | 177.30 | -35.30 | -19.64% | 1 | 6 | 0.00% |
| SPXW240719P05650000 | 2024-06-21 10:38AM EDT | 2024-07-19 | 174.49 | 161.90 | 170.40 | 0.00 | - | 1 | 15 | 0.00% |
| SPXW240726P05650000 | 2024-06-10 11:41AM EDT | 2024-07-26 | 266.96 | 162.20 | 166.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240730P05650000 | 2024-06-21 3:51AM EDT | 2024-07-30 | 169.50 | 158.30 | 170.60 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240731P05650000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 167.54 | 163.90 | 168.30 | 0.00 | - | 7 | 6 | 0.00% |
| SPXW240802P05650000 | 2024-06-14 10:44AM EDT | 2024-08-02 | 218.03 | 163.80 | 166.90 | 0.00 | - | 7 | 2 | 0.00% |
| SPXW240816P05650000 | 2024-06-21 1:32PM EDT | 2024-08-16 | 180.65 | 165.40 | 171.00 | 0.00 | - | 6 | 13 | 0.00% |
| SPXW240830P05650000 | 2024-06-19 7:41AM EDT | 2024-08-30 | 160.70 | 167.60 | 173.00 | 0.00 | - | 5 | 26 | 0.00% |
| SPX240920P05650000 | 2024-06-28 3:43PM EDT | 2024-09-20 | 175.83 | 173.00 | 180.40 | +2.83 | +1.64% | 14 | 238 | 0.00% |
| SPXW240930P05650000 | 2024-06-18 8:36AM EDT | 2024-09-30 | 182.94 | 176.90 | 183.50 | 0.00 | - | 5 | 10 | 0.00% |
| SPXW241018P05650000 | 2024-06-27 2:28PM EDT | 2024-10-18 | 188.70 | 184.00 | 189.40 | 0.00 | - | 4 | 35 | 2.20% |
| SPXW241031P05650000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 292.80 | 184.50 | 185.80 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05650000 | 2024-06-28 10:51AM EDT | 2024-11-15 | 183.60 | 203.10 | 205.10 | -21.35 | -10.42% | 30 | 233 | 5.51% |
| SPXW241129P05650000 | 2024-06-20 12:40PM EDT | 2024-11-29 | 215.91 | 206.80 | 209.40 | 0.00 | - | 2 | 58 | 5.72% |
| SPX241220P05650000 | 2024-06-28 2:36PM EDT | 2024-12-20 | 215.72 | 216.30 | 217.80 | -10.49 | -4.64% | 2 | 823 | 6.16% |
| SPXW241231P05650000 | 2024-06-28 10:24AM EDT | 2024-12-31 | 198.07 | 217.50 | 220.10 | -15.67 | -7.33% | 5 | 167 | 6.18% |
| SPX250117P05650000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 230.40 | 222.40 | 224.60 | +11.40 | +5.21% | 12 | 418 | 6.27% |
| SPX250221P05650000 | 2024-06-20 1:13PM EDT | 2025-02-21 | 242.18 | 234.30 | 236.80 | 0.00 | - | 5 | 142 | 6.66% |
| SPX250321P05650000 | 2024-06-27 9:53AM EDT | 2025-03-21 | 246.92 | 245.50 | 247.90 | 0.00 | - | 2 | 1,690 | 7.00% |
| SPXW250331P05650000 | 2024-06-24 10:20AM EDT | 2025-03-31 | 251.22 | 249.00 | 251.40 | 0.00 | - | 6 | 349 | 7.09% |
| SPX250417P05650000 | 2024-06-17 11:10AM EDT | 2025-04-17 | 267.62 | 253.40 | 257.50 | 0.00 | - | 8 | 4 | 7.23% |
| SPX250516P05650000 | 2024-06-28 2:21PM EDT | 2025-05-16 | 261.89 | 263.90 | 267.30 | -4.95 | -1.86% | 8 | 44 | 7.44% |
| SPX250620P05650000 | 2024-06-28 10:10AM EDT | 2025-06-20 | 260.87 | 275.70 | 278.90 | -26.90 | -9.35% | 2 | 586 | 7.66% |
| SPX251219P05650000 | 2024-06-25 11:40AM EDT | 2025-12-19 | 337.20 | 327.30 | 333.10 | 0.00 | - | 3 | 422 | 8.41% |
© 2024 Yahoo. All rights reserved.