S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5675.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05675000 | 2024-06-27 4:00PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 506 | 18.31% |
| SPXW240702C05675000 | 2024-06-28 11:34AM EDT | 2024-07-02 | 0.07 | 0.00 | 0.10 | 0.00 | - | 162 | 134 | 16.02% |
| SPXW240703C05675000 | 2024-06-28 10:21AM EDT | 2024-07-03 | 0.12 | 0.00 | 0.15 | +0.02 | +20.00% | 3,030 | 212 | 14.50% |
| SPXW240705C05675000 | 2024-06-28 2:47PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.20 | -0.07 | -31.82% | 107 | 984 | 12.23% |
| SPXW240708C05675000 | 2024-06-28 3:37PM EDT | 2024-07-08 | 0.17 | 0.10 | 0.25 | -0.15 | -46.87% | 328 | 135 | 10.25% |
| SPXW240709C05675000 | 2024-06-28 11:21AM EDT | 2024-07-09 | 0.51 | 0.10 | 0.40 | -0.09 | -15.00% | 3 | 16 | 10.33% |
| SPXW240710C05675000 | 2024-06-28 12:33PM EDT | 2024-07-10 | 0.60 | 0.20 | 0.50 | -0.22 | -26.83% | 65 | 31 | 10.16% |
| SPXW240711C05675000 | 2024-06-28 3:56PM EDT | 2024-07-11 | 0.60 | 0.50 | 0.85 | -0.85 | -58.62% | 24 | 18 | 10.51% |
| SPXW240712C05675000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.79 | 0.80 | 1.05 | -0.82 | -50.93% | 538 | 1,137 | 10.44% |
| SPXW240715C05675000 | 2024-06-28 3:47PM EDT | 2024-07-15 | 1.32 | 1.05 | 1.40 | -0.68 | -34.00% | 69 | 29 | 9.88% |
| SPXW240716C05675000 | 2024-06-28 4:00PM EDT | 2024-07-16 | 1.45 | 1.30 | 1.70 | -1.39 | -48.94% | 2 | 11 | 9.92% |
| SPXW240717C05675000 | 2024-06-28 4:14PM EDT | 2024-07-17 | 1.86 | 1.65 | 2.10 | -1.89 | -50.40% | 12 | 41 | 10.02% |
| SPX240719C05675000 | 2024-06-28 3:39PM EDT | 2024-07-19 | 2.57 | 2.40 | 2.75 | -1.22 | -32.19% | 2,041 | 4,309 | 10.03% |
| SPXW240726C05675000 | 2024-06-28 4:07PM EDT | 2024-07-26 | 5.85 | 5.70 | 6.20 | -2.38 | -28.92% | 73 | 53 | 10.37% |
| SPXW240731C05675000 | 2024-06-28 2:37PM EDT | 2024-07-31 | 9.80 | 8.60 | 9.30 | -1.30 | -11.71% | 87 | 2,501 | 10.61% |
| SPXW240802C05675000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 10.50 | 11.00 | 11.70 | -4.70 | -30.92% | 32 | 38 | 11.01% |
| SPXW240816C05675000 | 2024-06-28 3:31PM EDT | 2024-08-16 | 19.60 | 20.80 | 21.70 | -4.48 | -18.60% | 85 | 243 | 11.38% |
| SPXW240830C05675000 | 2024-06-28 2:33PM EDT | 2024-08-30 | 34.51 | 32.60 | 33.60 | -2.60 | -7.01% | 37 | 73 | 11.89% |
| SPXW240920C05675000 | 2024-06-28 1:57PM EDT | 2024-09-20 | 50.90 | 51.40 | 52.40 | -5.40 | -9.59% | 86 | 255 | 12.56% |
| SPXW240930C05675000 | 2024-06-28 11:48AM EDT | 2024-09-30 | 70.12 | 58.80 | 60.20 | +4.88 | +7.48% | 6 | 595 | 12.71% |
| SPX241018C05675000 | 2024-06-28 2:29PM EDT | 2024-10-18 | 81.43 | 79.10 | 80.80 | -13.60 | -14.31% | 7 | 364 | 13.60% |
| SPXW241031C05675000 | 2024-06-17 11:47AM EDT | 2024-10-31 | 94.20 | 92.10 | 94.00 | 0.00 | - | 4 | 75 | 14.02% |
| SPX241115C05675000 | 2024-06-26 11:23AM EDT | 2024-11-15 | 118.79 | 115.70 | 117.50 | 0.00 | - | 101 | 844 | 15.13% |
| SPXW241129C05675000 | 2024-06-17 3:24PM EDT | 2024-11-29 | 150.74 | 128.50 | 131.00 | 0.00 | - | 4 | 15 | 15.44% |
| SPX241220C05675000 | 2024-06-28 12:14PM EDT | 2024-12-20 | 159.30 | 150.20 | 151.70 | -2.30 | -1.42% | 33 | 1,851 | 15.92% |
| SPXW241231C05675000 | 2024-06-27 12:45PM EDT | 2024-12-31 | 169.22 | 159.30 | 161.80 | 0.00 | - | 4 | 120 | 16.12% |
| SPX250117C05675000 | 2024-06-28 11:16AM EDT | 2025-01-17 | 193.60 | 178.40 | 180.70 | +8.25 | +4.45% | 100 | 553 | 16.63% |
| SPX250221C05675000 | 2024-06-28 3:00PM EDT | 2025-02-21 | 212.20 | 210.90 | 213.50 | -11.15 | -4.99% | 272 | 171 | 17.27% |
| SPX250321C05675000 | 2024-06-28 3:05PM EDT | 2025-03-21 | 238.49 | 237.80 | 240.40 | -14.01 | -5.55% | 150 | 1,181 | 17.81% |
| SPXW250331C05675000 | 2024-06-28 3:17PM EDT | 2025-03-31 | 245.54 | 246.80 | 249.40 | -6.72 | -2.66% | 35 | 111 | 17.96% |
| SPX250417C05675000 | 2024-06-11 2:45PM EDT | 2025-04-17 | 218.49 | 264.40 | 267.70 | 0.00 | - | 1 | 201 | 18.38% |
| SPX250516C05675000 | 2024-06-25 11:48AM EDT | 2025-05-16 | 296.13 | 290.20 | 293.50 | 0.00 | - | 40 | 1,070 | 18.81% |
| SPX250620C05675000 | 2024-06-27 1:14PM EDT | 2025-06-20 | 330.60 | 320.90 | 324.40 | 0.00 | - | 52 | 102 | 19.31% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P05675000 | 2024-06-20 3:18PM EDT | 2024-07-19 | 188.37 | 185.10 | 192.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240731P05675000 | 2024-06-17 12:28PM EDT | 2024-07-31 | 201.12 | 185.20 | 189.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05675000 | 2024-06-20 10:47AM EDT | 2024-08-30 | 178.70 | 184.90 | 190.50 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240920P05675000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 195.21 | 188.40 | 195.80 | 0.00 | - | 1 | 28 | 0.00% |
| SPX241018P05675000 | 2024-06-11 12:35PM EDT | 2024-10-18 | 284.20 | 191.00 | 209.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241031P05675000 | 2024-06-18 1:08PM EDT | 2024-10-31 | 203.73 | 195.90 | 212.90 | 0.00 | - | - | 20 | 0.00% |
| SPX241115P05675000 | 2024-06-28 10:16AM EDT | 2024-11-15 | 192.70 | 215.10 | 218.10 | -20.78 | -9.73% | 25 | 393 | 4.07% |
| SPXW241129P05675000 | 2024-06-11 11:16AM EDT | 2024-11-29 | 293.42 | 216.60 | 224.00 | 0.00 | - | 2 | 20 | 4.91% |
| SPX241220P05675000 | 2024-06-28 12:38PM EDT | 2024-12-20 | 223.80 | 227.80 | 229.30 | -10.83 | -4.62% | 10 | 456 | 5.26% |
| SPXW241231P05675000 | 2024-06-26 9:34AM EDT | 2024-12-31 | 242.13 | 228.80 | 231.40 | 0.00 | - | 2 | 106 | 5.33% |
| SPX250117P05675000 | 2024-06-28 11:16AM EDT | 2025-01-17 | 222.75 | 233.20 | 235.40 | -7.15 | -3.11% | 100 | 205 | 5.50% |
| SPX250221P05675000 | 2024-06-26 12:44PM EDT | 2025-02-21 | 250.10 | 244.50 | 247.00 | 0.00 | - | 146 | 407 | 6.02% |
| SPX250321P05675000 | 2024-06-28 3:05PM EDT | 2025-03-21 | 257.07 | 255.30 | 257.70 | +4.57 | +1.81% | 150 | 929 | 6.44% |
| SPXW250331P05675000 | 2024-06-17 4:00PM EDT | 2025-03-31 | 258.00 | 258.00 | 261.60 | 0.00 | - | 1 | 43 | 6.58% |
| SPX250417P05675000 | 2024-06-28 3:55PM EDT | 2025-04-17 | 268.21 | 262.80 | 267.00 | -9.82 | -3.53% | 30 | 92 | 6.72% |
| SPX250516P05675000 | 2024-06-28 3:18PM EDT | 2025-05-16 | 275.83 | 273.10 | 276.50 | +8.37 | +3.13% | 2 | 128 | 6.97% |
| SPX250620P05675000 | 2024-06-26 9:40AM EDT | 2025-06-20 | 296.14 | 284.50 | 287.80 | 0.00 | - | 2 | 180 | 7.22% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.