S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5725.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05725000 | 2024-06-24 4:08PM EDT | 2024-07-01 | 0.07 | 0.00 | 0.05 | 0.00 | - | 461 | 516 | 22.07% |
| SPXW240702C05725000 | 2024-06-26 3:01PM EDT | 2024-07-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 49 | 71 | 19.24% |
| SPXW240703C05725000 | 2024-06-28 3:42PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 11 | 54 | 17.38% |
| SPXW240705C05725000 | 2024-06-28 3:45PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 5 | 179 | 14.21% |
| SPXW240708C05725000 | 2024-06-28 12:09PM EDT | 2024-07-08 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 2 | 39 | 11.96% |
| SPXW240709C05725000 | 2024-06-28 11:21AM EDT | 2024-07-09 | 0.26 | 0.00 | 0.25 | +0.01 | +4.00% | 1 | 3 | 11.65% |
| SPXW240710C05725000 | 2024-06-28 4:03PM EDT | 2024-07-10 | 0.15 | 0.05 | 0.30 | -0.17 | -53.12% | 8 | 12 | 11.35% |
| SPXW240712C05725000 | 2024-06-28 3:45PM EDT | 2024-07-12 | 0.40 | 0.25 | 0.50 | -0.25 | -38.46% | 637 | 858 | 11.15% |
| SPXW240719C05725000 | 2024-06-28 4:03PM EDT | 2024-07-19 | 1.08 | 0.95 | 1.25 | -0.47 | -30.32% | 413 | 397 | 10.28% |
| SPXW240726C05725000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 2.30 | 2.40 | 2.80 | -1.20 | -34.29% | 158 | 273 | 10.20% |
| SPXW240731C05725000 | 2024-06-28 4:08PM EDT | 2024-07-31 | 4.20 | 4.00 | 4.50 | -1.20 | -22.22% | 70 | 676 | 10.33% |
| SPXW240802C05725000 | 2024-06-28 1:09PM EDT | 2024-08-02 | 7.40 | 5.50 | 6.00 | -0.59 | -7.38% | 54 | 90 | 10.69% |
| SPXW240809C05725000 | 2024-06-28 2:36PM EDT | 2024-08-09 | 9.63 | 8.30 | 9.20 | -0.82 | -7.85% | 16 | 71 | 10.84% |
| SPX240816C05725000 | 2024-06-28 2:55PM EDT | 2024-08-16 | 11.16 | 11.90 | 12.70 | -4.57 | -29.05% | 11 | 8,235 | 10.95% |
| SPXW240830C05725000 | 2024-06-28 12:54PM EDT | 2024-08-30 | 24.55 | 21.00 | 22.10 | -2.45 | -9.07% | 3 | 177 | 11.49% |
| SPXW240920C05725000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 35.20 | 36.20 | 37.10 | -4.65 | -11.67% | 33 | 945 | 12.05% |
| SPXW240930C05725000 | 2024-06-28 3:25PM EDT | 2024-09-30 | 43.01 | 42.40 | 43.80 | -3.09 | -6.70% | 5 | 125 | 12.20% |
| SPX241018C05725000 | 2024-06-20 2:15PM EDT | 2024-10-18 | 80.90 | 60.40 | 61.80 | 0.00 | - | 216 | 2,375 | 13.05% |
| SPXW241031C05725000 | 2024-06-18 10:18AM EDT | 2024-10-31 | 90.77 | 72.20 | 73.90 | 0.00 | - | 7 | 164 | 13.48% |
| SPX241115C05725000 | 2024-06-24 9:58AM EDT | 2024-11-15 | 110.17 | 94.00 | 95.80 | 0.00 | - | 2 | 795 | 14.60% |
| SPXW241129C05725000 | 2024-06-28 10:35AM EDT | 2024-11-29 | 129.18 | 106.00 | 108.40 | +16.91 | +15.06% | 1 | 52 | 14.91% |
| SPX241220C05725000 | 2024-06-28 2:30PM EDT | 2024-12-20 | 128.50 | 126.30 | 127.80 | -3.89 | -2.94% | 21 | 5,278 | 15.38% |
| SPXW241231C05725000 | 2024-06-18 2:56PM EDT | 2024-12-31 | 153.78 | 135.10 | 137.50 | 0.00 | - | 1 | 154 | 15.59% |
| SPX250117C05725000 | 2024-06-28 12:17PM EDT | 2025-01-17 | 161.10 | 153.20 | 155.40 | +2.65 | +1.67% | 1 | 2,163 | 16.10% |
| SPX250221C05725000 | 2024-06-24 10:14AM EDT | 2025-02-21 | 205.78 | 184.60 | 187.00 | 0.00 | - | 53 | 200 | 16.75% |
| SPX250321C05725000 | 2024-06-28 11:00AM EDT | 2025-03-21 | 230.73 | 210.70 | 213.30 | +11.29 | +5.14% | 10 | 915 | 17.30% |
| SPXW250331C05725000 | 2024-06-26 4:02PM EDT | 2025-03-31 | 224.68 | 218.50 | 222.10 | 0.00 | - | 8 | 157 | 17.47% |
| SPX250417C05725000 | 2024-06-28 3:31PM EDT | 2025-04-17 | 235.17 | 236.60 | 239.90 | -7.07 | -2.92% | 110 | 146 | 17.89% |
| SPX250516C05725000 | 2024-06-28 2:12PM EDT | 2025-05-16 | 270.46 | 261.90 | 265.20 | +2.20 | +0.82% | 6 | 612 | 18.32% |
| SPX250620C05725000 | 2024-06-28 2:23PM EDT | 2025-06-20 | 295.03 | 292.20 | 295.60 | -9.59 | -3.15% | 56 | 1,130 | 18.83% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P05725000 | 2024-05-23 10:37AM EDT | 2024-07-19 | 369.60 | 223.90 | 247.70 | 0.00 | - | - | 5 | 0.00% |
| SPXW240816P05725000 | 2024-06-12 10:28AM EDT | 2024-08-16 | 248.97 | 225.50 | 230.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240920P05725000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 265.95 | 224.50 | 229.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240930P05725000 | 2024-06-17 10:43AM EDT | 2024-09-30 | 260.03 | 224.60 | 231.30 | 0.00 | - | 2 | 81 | 0.00% |
| SPX241018P05725000 | 2024-06-14 1:59PM EDT | 2024-10-18 | 267.27 | 221.30 | 239.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW241031P05725000 | 2024-06-12 9:44AM EDT | 2024-10-31 | 258.92 | 223.50 | 243.40 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05725000 | 2024-06-20 1:01PM EDT | 2024-11-15 | 251.26 | 232.40 | 255.70 | 0.00 | - | 2 | 84 | 0.00% |
| SPXW241129P05725000 | 2024-06-18 9:40AM EDT | 2024-11-29 | 242.11 | 241.20 | 251.70 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P05725000 | 2024-06-28 12:31PM EDT | 2024-12-20 | 244.80 | 252.60 | 254.40 | -13.77 | -5.33% | 54 | 558 | 0.00% |
| SPXW241231P05725000 | 2024-06-14 1:58PM EDT | 2024-12-31 | 284.76 | 244.20 | 265.40 | 0.00 | - | 2 | 73 | 3.34% |
| SPX250117P05725000 | 2024-06-25 4:13PM EDT | 2025-01-17 | 263.20 | 256.40 | 258.70 | 0.00 | - | 2 | 869 | 0.00% |
| SPX250221P05725000 | 2024-06-18 9:56AM EDT | 2025-02-21 | 262.09 | 266.30 | 268.80 | 0.00 | - | 8 | 411 | 3.82% |
| SPX250321P05725000 | 2024-06-26 12:59PM EDT | 2025-03-21 | 263.52 | 276.20 | 278.70 | -17.68 | -6.29% | 10 | 552 | 4.85% |
| SPXW250331P05725000 | 2024-06-17 1:13PM EDT | 2025-03-31 | 285.45 | 278.50 | 282.20 | 0.00 | - | 5 | 6 | 5.10% |
| SPX250417P05725000 | 2024-06-28 11:16AM EDT | 2025-04-17 | 274.35 | 282.90 | 287.10 | -21.45 | -7.25% | 100 | 91 | 5.37% |
| SPX250516P05725000 | 2024-06-27 1:43PM EDT | 2025-05-16 | 282.30 | 292.50 | 296.00 | -7.46 | -2.57% | 2 | 184 | 5.77% |
| SPX250620P05725000 | 2024-06-27 2:29PM EDT | 2025-06-20 | 295.10 | 303.40 | 306.60 | -11.70 | -3.81% | 7 | 855 | 6.16% |
| SPX250919P05725000 | 2024-06-25 4:10PM EDT | 2025-09-19 | 336.50 | 327.30 | 334.80 | 0.00 | - | 38 | 13 | 6.95% |
© 2024 Yahoo. All rights reserved.