UK markets open in 7 hours 16 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,244.04 -1,411.16 (-2.90%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:5775.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240703C05775000 | 2024-06-28 3:38PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240705C05775000 | 2024-07-03 1:12PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 735 | 0 | 6.25% |
| SPXW240708C05775000 | 2024-07-03 1:10PM EDT | 2024-07-08 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 210 | 0 | 12.78% |
| SPXW240710C05775000 | 2024-07-02 4:02PM EDT | 2024-07-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 0 | 11.06% |
| SPXW240712C05775000 | 2024-07-02 4:05PM EDT | 2024-07-12 | 0.16 | 0.15 | 0.25 | 0.00 | - | 20 | 0 | 10.50% |
| SPX240719C05775000 | 2024-07-03 11:06AM EDT | 2024-07-19 | 0.45 | 0.50 | 0.60 | +0.14 | +45.16% | 2 | 0 | 9.02% |
| SPXW240726C05775000 | 2024-07-03 12:19PM EDT | 2024-07-26 | 1.57 | 1.50 | 1.65 | +0.72 | +84.71% | 5 | 0 | 8.90% |
| SPXW240731C05775000 | 2024-07-03 1:02PM EDT | 2024-07-31 | 2.85 | 2.85 | 3.00 | +1.58 | +124.41% | 31 | 0 | 9.06% |
| SPXW240802C05775000 | 2024-07-03 12:55PM EDT | 2024-08-02 | 4.15 | 4.00 | 4.30 | +1.93 | +86.94% | 20 | 0 | 9.46% |
| SPXW240809C05775000 | 2024-07-03 10:28AM EDT | 2024-08-09 | 4.82 | 6.50 | 7.00 | +1.07 | +28.53% | 2 | 0 | 9.59% |
| SPXW240816C05775000 | 2024-07-03 12:48PM EDT | 2024-08-16 | 9.70 | 10.40 | 10.70 | +2.60 | +36.62% | 6 | 0 | 9.87% |
| SPXW240830C05775000 | 2024-07-03 9:38AM EDT | 2024-08-30 | 15.80 | 18.80 | 19.50 | +2.45 | +18.35% | 5 | 0 | 10.41% |
| SPX240920C05775000 | 2024-07-03 12:47PM EDT | 2024-09-20 | 32.80 | 34.00 | 34.50 | +9.10 | +38.40% | 2 | 0 | 11.07% |
| SPXW240930C05775000 | 2024-07-03 10:20AM EDT | 2024-09-30 | 36.05 | 41.30 | 41.70 | +9.45 | +35.53% | 1,738 | 0 | 11.31% |
| SPXW241018C05775000 | 2024-07-03 1:10PM EDT | 2024-10-18 | 60.13 | 58.90 | 60.40 | +6.01 | +11.10% | 2 | 0 | 12.25% |
| SPXW241031C05775000 | 2024-07-02 3:38PM EDT | 2024-10-31 | 59.23 | 71.30 | 72.00 | 0.00 | - | 12 | 0 | 12.65% |
| SPXW241115C05775000 | 2024-06-20 9:58AM EDT | 2024-11-15 | 101.40 | 93.30 | 95.20 | 0.00 | - | - | 0 | 13.87% |
| SPXW241129C05775000 | 2024-07-02 1:05PM EDT | 2024-11-29 | 84.84 | 105.10 | 107.40 | 0.00 | - | 1 | 0 | 14.16% |
| SPX241220C05775000 | 2024-07-03 10:32AM EDT | 2024-12-20 | 117.40 | 126.20 | 127.00 | +12.20 | +11.60% | 1 | 0 | 14.66% |
| SPXW241231C05775000 | 2024-06-26 3:10PM EDT | 2024-12-31 | 117.26 | 134.40 | 137.10 | 0.00 | - | 4 | 0 | 14.90% |
| SPX250117C05775000 | 2024-07-03 10:02AM EDT | 2025-01-17 | 144.66 | 153.30 | 154.40 | +17.96 | +14.18% | 3 | 0 | 15.37% |
| SPX250221C05775000 | 2024-07-02 3:36PM EDT | 2025-02-21 | 169.00 | 185.30 | 186.70 | 0.00 | - | 11 | 0 | 16.07% |
| SPX250321C05775000 | 2024-07-03 11:45AM EDT | 2025-03-21 | 206.60 | 211.70 | 213.10 | +12.22 | +6.29% | 9 | 0 | 16.64% |
| SPXW250331C05775000 | 2024-06-25 10:31AM EDT | 2025-03-31 | 200.40 | 218.70 | 222.50 | 0.00 | - | 4 | 0 | 16.84% |
| SPX250417C05775000 | 2024-07-01 10:59AM EDT | 2025-04-17 | 201.75 | 236.30 | 241.30 | 0.00 | - | 100 | 0 | 17.31% |
| SPX250516C05775000 | 2024-06-28 2:47PM EDT | 2025-05-16 | 236.93 | 262.40 | 267.00 | 0.00 | - | 4 | 0 | 17.77% |
| SPX250620C05775000 | 2024-07-02 3:56PM EDT | 2025-06-20 | 278.40 | 294.30 | 296.70 | 0.00 | - | 1 | 0 | 18.25% |
| SPXW250630C05775000 | 2024-07-02 3:18PM EDT | 2025-06-30 | 281.84 | 290.10 | 317.00 | 0.00 | - | 104 | 0 | 18.93% |
| SPX250718C05775000 | 2024-06-26 1:40PM EDT | 2025-07-18 | 294.27 | 312.00 | 327.90 | 0.00 | - | 4 | 0 | 18.96% |
| SPX250919C05775000 | 2024-06-25 4:08PM EDT | 2025-09-19 | 347.00 | 365.60 | 380.20 | 0.00 | - | - | 0 | 19.72% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P05775000 | 2024-06-21 9:44AM EDT | 2024-07-19 | 292.37 | 227.00 | 230.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P05775000 | 2024-06-10 11:47AM EDT | 2024-09-20 | 362.59 | 214.40 | 217.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05775000 | 2024-06-28 10:55AM EDT | 2024-09-30 | 236.73 | 215.70 | 219.20 | 0.00 | - | 18 | 0 | 0.00% |
| SPX241018P05775000 | 2024-06-28 10:55AM EDT | 2024-10-18 | 238.23 | 218.80 | 220.50 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW241031P05775000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 382.45 | 250.10 | 259.50 | 0.00 | - | - | 0 | 7.54% |
| SPX241115P05775000 | 2024-06-20 12:28PM EDT | 2024-11-15 | 276.16 | 230.40 | 239.00 | 0.00 | - | 4 | 0 | 3.56% |
| SPXW241129P05775000 | 2024-06-20 12:28PM EDT | 2024-11-29 | 278.06 | 234.00 | 241.50 | 0.00 | - | - | 0 | 4.17% |
| SPX241220P05775000 | 2024-07-01 3:11PM EDT | 2024-12-20 | 278.64 | 244.30 | 245.10 | 0.00 | - | 18 | 0 | 4.58% |
| SPXW241231P05775000 | 2024-07-02 12:49PM EDT | 2024-12-31 | 273.15 | 245.30 | 246.50 | 0.00 | - | 4 | 0 | 4.65% |
| SPX250117P05775000 | 2024-07-02 9:36AM EDT | 2025-01-17 | 285.37 | 247.50 | 250.70 | 0.00 | - | 2 | 0 | 4.97% |
| SPX250221P05775000 | 2024-06-25 9:45AM EDT | 2025-02-21 | 305.78 | 258.00 | 261.30 | 0.00 | - | 2 | 0 | 5.59% |
| SPX250321P05775000 | 2024-07-02 9:35AM EDT | 2025-03-21 | 301.60 | 268.30 | 271.50 | 0.00 | - | 10 | 0 | 6.07% |
| SPXW250331P05775000 | 2024-06-21 2:39PM EDT | 2025-03-31 | 311.58 | 271.80 | 275.10 | 0.00 | - | 2 | 0 | 6.21% |
| SPX250417P05775000 | 2024-06-25 11:55AM EDT | 2025-04-17 | 314.27 | 275.30 | 280.40 | 0.00 | - | 2 | 0 | 6.38% |
| SPX250516P05775000 | 2024-06-26 1:22PM EDT | 2025-05-16 | 320.51 | 286.00 | 288.40 | 0.00 | - | - | 0 | 6.58% |
| SPX250620P05775000 | 2024-07-03 10:44AM EDT | 2025-06-20 | 304.79 | 297.20 | 298.60 | -24.21 | -7.36% | 2 | 0 | 6.81% |
© 2024 Yahoo. All rights reserved.