S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5750.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C05750000 | 2024-06-27 3:01PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 73 | 23.93% |
| SPXW240702C05750000 | 2024-06-24 9:31AM EDT | 2024-07-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 20.85% |
| SPXW240703C05750000 | 2024-06-27 3:01PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 144 | 18.82% |
| SPXW240705C05750000 | 2024-06-28 3:27PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 31 | 875 | 15.36% |
| SPXW240708C05750000 | 2024-06-28 2:47PM EDT | 2024-07-08 | 0.11 | 0.00 | 0.20 | -0.06 | -35.29% | 59 | 134 | 12.94% |
| SPXW240709C05750000 | 2024-06-28 9:51AM EDT | 2024-07-09 | 0.17 | 0.00 | 0.25 | -0.26 | -60.47% | 10 | 5 | 12.59% |
| SPXW240710C05750000 | 2024-06-28 2:57PM EDT | 2024-07-10 | 0.20 | 0.00 | 0.30 | +0.05 | +33.33% | 31 | 19 | 12.27% |
| SPXW240711C05750000 | 2024-06-28 11:40AM EDT | 2024-07-11 | 0.40 | 0.10 | 0.40 | +0.10 | +33.33% | 2 | 26 | 12.17% |
| SPXW240712C05750000 | 2024-06-28 3:02PM EDT | 2024-07-12 | 0.30 | 0.15 | 0.45 | -0.22 | -42.31% | 164 | 245 | 11.87% |
| SPXW240715C05750000 | 2024-06-26 1:01PM EDT | 2024-07-15 | 0.69 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 10.84% |
| SPXW240716C05750000 | 2024-06-28 11:21AM EDT | 2024-07-16 | 0.72 | 0.30 | 0.55 | +0.02 | +2.86% | 32 | 17 | 10.65% |
| SPXW240717C05750000 | 2024-06-25 11:12AM EDT | 2024-07-17 | 1.22 | 0.35 | 0.65 | +0.27 | +28.42% | 6 | 20 | 10.59% |
| SPXW240718C05750000 | 2024-06-28 12:06PM EDT | 2024-07-18 | 0.95 | 0.45 | 0.75 | -0.05 | -5.00% | 10 | 18 | 10.52% |
| SPXW240719C05750000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.90 | -0.35 | -33.33% | 3,101 | 7,882 | 10.52% |
| SPXW240722C05750000 | 2024-06-28 1:35PM EDT | 2024-07-22 | 1.12 | 0.70 | 1.05 | -0.35 | -23.81% | 3 | 105 | 10.04% |
| SPXW240723C05750000 | 2024-06-27 10:36AM EDT | 2024-07-23 | 2.30 | 0.80 | 1.25 | +0.50 | +27.78% | 2 | 10 | 10.10% |
| SPXW240724C05750000 | 2024-06-27 10:14AM EDT | 2024-07-24 | 2.20 | 1.00 | 1.35 | 0.00 | - | 2 | 8 | 10.02% |
| SPXW240726C05750000 | 2024-06-28 3:30PM EDT | 2024-07-26 | 1.75 | 1.55 | 1.90 | -0.60 | -25.53% | 37 | 117 | 10.20% |
| SPXW240731C05750000 | 2024-06-28 3:35PM EDT | 2024-07-31 | 2.75 | 2.70 | 3.20 | -1.07 | -28.01% | 16 | 654 | 10.32% |
| SPXW240802C05750000 | 2024-06-28 3:34PM EDT | 2024-08-02 | 3.43 | 3.80 | 4.20 | -2.87 | -45.56% | 145 | 53 | 10.58% |
| SPXW240809C05750000 | 2024-06-28 3:52PM EDT | 2024-08-09 | 6.60 | 6.00 | 6.80 | -1.34 | -16.88% | 13 | 1,545 | 10.72% |
| SPX240816C05750000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 8.91 | 9.00 | 9.50 | -3.09 | -25.75% | 2,347 | 9,480 | 10.77% |
| SPXW240830C05750000 | 2024-06-28 1:24PM EDT | 2024-08-30 | 20.60 | 16.70 | 17.50 | +0.90 | +4.57% | 856 | 1,912 | 11.28% |
| SPXW240920C05750000 | 2024-06-28 3:43PM EDT | 2024-09-20 | 31.00 | 30.10 | 31.00 | -4.20 | -11.93% | 294 | 452 | 11.85% |
| SPXW240930C05750000 | 2024-06-28 4:08PM EDT | 2024-09-30 | 35.75 | 35.80 | 37.10 | -2.95 | -7.62% | 39,735 | 4,711 | 11.99% |
| SPX241018C05750000 | 2024-06-28 4:01PM EDT | 2024-10-18 | 51.87 | 52.40 | 53.80 | -6.53 | -11.18% | 445 | 7,448 | 12.83% |
| SPXW241031C05750000 | 2024-06-26 11:16AM EDT | 2024-10-31 | 66.30 | 63.70 | 65.00 | 0.00 | - | 28 | 291 | 13.23% |
| SPX241115C05750000 | 2024-06-28 4:07PM EDT | 2024-11-15 | 84.28 | 84.30 | 86.00 | -6.42 | -7.08% | 8 | 474 | 14.35% |
| SPXW241129C05750000 | 2024-06-25 3:32PM EDT | 2024-11-29 | 104.27 | 95.80 | 98.10 | 0.00 | - | 3 | 211 | 14.66% |
| SPX241220C05750000 | 2024-06-28 11:10AM EDT | 2024-12-20 | 127.10 | 115.40 | 116.90 | +0.10 | +0.08% | 6 | 7,399 | 15.14% |
| SPXW241231C05750000 | 2024-06-25 9:34AM EDT | 2024-12-31 | 130.30 | 124.50 | 126.20 | 0.00 | - | 4 | 467 | 15.34% |
| SPX250117C05750000 | 2024-06-27 9:45AM EDT | 2025-01-17 | 155.32 | 141.40 | 143.60 | 0.00 | - | 2 | 695 | 15.84% |
| SPX250221C05750000 | 2024-06-24 10:14AM EDT | 2025-02-21 | 193.13 | 172.10 | 174.50 | 0.00 | - | 2 | 717 | 16.50% |
| SPX250321C05750000 | 2024-06-27 12:43PM EDT | 2025-03-21 | 206.20 | 197.90 | 200.40 | 0.00 | - | 50 | 2,459 | 17.06% |
| SPXW250331C05750000 | 2024-06-27 3:54PM EDT | 2025-03-31 | 211.40 | 205.40 | 209.00 | 0.00 | - | 19 | 51 | 17.22% |
| SPX250417C05750000 | 2024-06-27 11:01AM EDT | 2025-04-17 | 233.34 | 222.60 | 226.70 | 0.00 | - | 2 | 62 | 17.65% |
| SPX250516C05750000 | 2024-06-28 11:23AM EDT | 2025-05-16 | 266.60 | 248.30 | 251.70 | +12.19 | +4.79% | 270 | 186 | 18.09% |
| SPX250620C05750000 | 2024-06-28 1:48PM EDT | 2025-06-20 | 284.89 | 278.40 | 281.80 | -6.11 | -2.10% | 22 | 4,567 | 18.60% |
| SPX250919C05750000 | 2024-06-28 2:11PM EDT | 2025-09-19 | 362.15 | 353.90 | 358.80 | +2.26 | +0.63% | 49 | 540 | 19.83% |
| SPX251219C05750000 | 2024-06-28 4:07PM EDT | 2025-12-19 | 424.20 | 424.10 | 430.90 | -1.10 | -0.26% | 9 | 710 | 20.82% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P05750000 | 2024-06-24 3:56PM EDT | 2024-07-19 | 229.90 | 257.90 | 265.10 | -44.00 | -16.06% | 5 | 7 | 0.00% |
| SPXW240731P05750000 | 2024-05-30 9:42AM EDT | 2024-07-31 | 450.60 | 253.50 | 258.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05750000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 614.30 | 405.80 | 415.60 | 0.00 | - | - | 10 | 30.12% |
| SPXW240830P05750000 | 2024-05-22 8:23AM EDT | 2024-08-30 | 372.10 | 244.00 | 255.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 482.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05750000 | 2024-06-27 10:18AM EDT | 2024-09-30 | 235.86 | 242.70 | 249.20 | 0.00 | - | 20 | 78 | 0.00% |
| SPX241018P05750000 | 2024-06-21 12:01PM EDT | 2024-10-18 | 251.00 | 237.80 | 255.70 | 0.00 | - | 5 | 8 | 0.00% |
| SPXW241031P05750000 | 2024-05-16 10:05AM EDT | 2024-10-31 | 367.83 | 269.40 | 290.30 | 0.00 | - | 2 | 1 | 4.27% |
| SPX241115P05750000 | 2024-06-20 1:15PM EDT | 2024-11-15 | 266.06 | 246.50 | 271.00 | 0.00 | - | 46 | 33 | 0.00% |
| SPXW241129P05750000 | 2024-06-21 10:24AM EDT | 2024-11-29 | 273.89 | 255.40 | 265.90 | 0.00 | - | 4 | 6 | 0.00% |
| SPX241220P05750000 | 2024-06-21 3:50PM EDT | 2024-12-20 | 278.02 | 265.90 | 267.80 | 0.00 | - | 101 | 692 | 0.00% |
| SPXW241231P05750000 | 2024-06-28 10:37AM EDT | 2024-12-31 | 244.28 | 266.70 | 268.60 | -33.25 | -11.98% | 2 | 348 | 0.00% |
| SPX250117P05750000 | 2024-06-24 9:41AM EDT | 2025-01-17 | 280.40 | 268.80 | 271.20 | 0.00 | - | 2 | 645 | 0.00% |
| SPX250221P05750000 | 2024-06-28 2:59PM EDT | 2025-02-21 | 279.40 | 278.00 | 280.50 | +3.70 | +1.34% | 4 | 150 | 0.00% |
| SPX250321P05750000 | 2024-06-28 3:13PM EDT | 2025-03-21 | 290.20 | 287.40 | 289.90 | +3.40 | +1.19% | 10 | 271 | 2.84% |
| SPXW250331P05750000 | 2024-06-27 11:00AM EDT | 2025-03-31 | 289.92 | 289.40 | 293.20 | 0.00 | - | 6 | 9 | 3.70% |
| SPX250417P05750000 | 2024-06-28 3:16PM EDT | 2025-04-17 | 297.41 | 293.80 | 297.20 | -6.34 | -2.09% | 2 | 19 | 4.19% |
| SPX250516P05750000 | 2024-06-28 3:20PM EDT | 2025-05-16 | 304.85 | 302.70 | 306.30 | -5.00 | -1.61% | 4 | 318 | 4.93% |
| SPX250620P05750000 | 2024-06-28 4:12PM EDT | 2025-06-20 | 317.12 | 313.30 | 316.50 | +4.92 | +1.58% | 152 | 3,681 | 5.47% |
| SPX250919P05750000 | 2024-06-25 4:09PM EDT | 2025-09-19 | 345.88 | 336.40 | 344.20 | 0.00 | - | 26 | 263 | 6.47% |
| SPX251219P05750000 | 2024-06-25 11:53AM EDT | 2025-12-19 | 371.40 | 352.30 | 368.30 | 0.00 | - | 7 | 103 | 7.01% |
© 2024 Yahoo. All rights reserved.