S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5850.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C05850000 | 2024-06-26 3:58PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 29 | 18.38% |
| SPXW240708C05850000 | 2024-06-28 3:00PM EDT | 2024-07-08 | 0.10 | 0.05 | 0.15 | 0.00 | - | 17 | 16 | 15.38% |
| SPXW240712C05850000 | 2024-06-28 12:10PM EDT | 2024-07-12 | 0.25 | 0.05 | 0.30 | -0.04 | -13.79% | 140 | 2,818 | 14.01% |
| SPXW240719C05850000 | 2024-06-28 2:02PM EDT | 2024-07-19 | 0.38 | 0.15 | 0.40 | -0.02 | -5.00% | 22 | 15,528 | 11.83% |
| SPXW240726C05850000 | 2024-06-28 3:33PM EDT | 2024-07-26 | 0.49 | 0.35 | 0.65 | -0.21 | -30.00% | 127 | 162 | 10.88% |
| SPXW240731C05850000 | 2024-06-28 3:56PM EDT | 2024-07-31 | 0.75 | 0.65 | 0.95 | -0.25 | -25.00% | 8 | 113 | 10.55% |
| SPXW240802C05850000 | 2024-06-28 3:31PM EDT | 2024-08-02 | 1.05 | 0.90 | 1.30 | -0.55 | -34.38% | 18 | 127 | 10.72% |
| SPXW240809C05850000 | 2024-06-28 3:33PM EDT | 2024-08-09 | 1.60 | 1.60 | 2.05 | -0.70 | -30.43% | 211 | 103 | 10.51% |
| SPXW240816C05850000 | 2024-06-28 12:43PM EDT | 2024-08-16 | 2.87 | 2.80 | 3.30 | -0.80 | -21.80% | 11 | 98 | 10.57% |
| SPXW240830C05850000 | 2024-06-28 3:53PM EDT | 2024-08-30 | 6.40 | 6.20 | 6.80 | -1.42 | -18.16% | 113 | 126 | 10.78% |
| SPX240920C05850000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 12.90 | 13.40 | 14.20 | -2.70 | -17.31% | 3,970 | 13,539 | 11.17% |
| SPXW240930C05850000 | 2024-06-26 5:32AM EDT | 2024-09-30 | 24.30 | 17.20 | 18.20 | 0.00 | - | 4 | 1,688 | 11.31% |
| SPXW241018C05850000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 28.80 | 28.80 | 29.80 | -13.70 | -32.24% | 16 | 44 | 12.08% |
| SPXW241031C05850000 | 2024-06-18 3:32PM EDT | 2024-10-31 | 39.76 | 36.60 | 37.70 | -11.08 | -21.79% | 2 | 475 | 12.41% |
| SPXW241115C05850000 | 2024-06-28 3:03PM EDT | 2024-11-15 | 53.40 | 52.90 | 54.70 | -8.30 | -13.45% | 72 | 523 | 13.53% |
| SPXW241129C05850000 | 2024-06-26 9:48AM EDT | 2024-11-29 | 66.37 | 62.00 | 64.10 | 0.00 | - | 3 | 80 | 13.78% |
| SPX241220C05850000 | 2024-06-28 3:49PM EDT | 2024-12-20 | 78.50 | 78.20 | 79.60 | -4.50 | -5.42% | 1,461 | 5,160 | 14.22% |
| SPXW241231C05850000 | 2024-06-28 1:28PM EDT | 2024-12-31 | 85.57 | 85.80 | 87.40 | -3.86 | -4.32% | 40 | 341 | 14.41% |
| SPX250117C05850000 | 2024-06-28 1:51PM EDT | 2025-01-17 | 104.90 | 100.30 | 102.20 | -0.95 | -0.90% | 9 | 2,748 | 14.88% |
| SPX250221C05850000 | 2024-06-28 3:57PM EDT | 2025-02-21 | 126.04 | 127.50 | 129.90 | -12.36 | -8.93% | 3 | 1,794 | 15.55% |
| SPX250321C05850000 | 2024-06-20 3:52PM EDT | 2025-03-21 | 169.90 | 151.10 | 153.50 | 0.00 | - | 108 | 2,744 | 16.11% |
| SPXW250331C05850000 | 2024-06-24 10:21AM EDT | 2025-03-31 | 177.21 | 157.90 | 161.30 | 0.00 | - | 18 | 288 | 16.27% |
| SPX250417C05850000 | 2024-06-26 12:18PM EDT | 2025-04-17 | 183.71 | 173.80 | 177.70 | 0.00 | - | 2 | 59 | 16.70% |
| SPX250516C05850000 | 2024-06-28 10:49AM EDT | 2025-05-16 | 222.64 | 197.90 | 201.30 | +14.75 | +7.10% | 98 | 527 | 17.16% |
| SPX250620C05850000 | 2024-06-28 2:44PM EDT | 2025-06-20 | 228.36 | 226.60 | 229.80 | -3.77 | -1.62% | 48 | 2,164 | 17.69% |
| SPX250919C05850000 | 2024-06-21 4:10PM EDT | 2025-09-19 | 309.86 | 297.40 | 305.40 | 0.00 | - | 62 | 32 | 19.03% |
| SPX251219C05850000 | 2024-06-28 11:57AM EDT | 2025-12-19 | 385.50 | 368.90 | 375.50 | +10.30 | +2.75% | 8 | 872 | 20.05% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240731P05850000 | 2024-06-21 9:42AM EDT | 2024-07-31 | 357.83 | 350.80 | 355.90 | 0.00 | - | 10 | 83 | 0.00% |
| SPX240920P05850000 | 2024-06-26 11:42AM EDT | 2024-09-20 | 335.57 | 324.50 | 330.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930P05850000 | 2024-06-20 2:52PM EDT | 2024-09-30 | 321.89 | 322.90 | 328.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 2024-11-15 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 29.39% |
| SPX241220P05850000 | 2024-06-26 3:47PM EDT | 2024-12-20 | 329.46 | 319.40 | 334.70 | 0.00 | - | 2 | 122 | 0.00% |
| SPXW241231P05850000 | 2024-06-28 10:37AM EDT | 2024-12-31 | 298.68 | 312.50 | 339.70 | -41.28 | -12.14% | 2 | 268 | 0.00% |
| SPX250117P05850000 | 2024-06-28 10:36AM EDT | 2025-01-17 | 299.61 | 314.70 | 337.00 | -30.83 | -9.33% | 80 | 30 | 0.00% |
| SPX250221P05850000 | 2024-06-28 11:59AM EDT | 2025-02-21 | 318.00 | 329.30 | 332.80 | -8.37 | -2.56% | 10 | 37 | 0.00% |
| SPX250321P05850000 | 2024-06-28 9:39AM EDT | 2025-03-21 | 325.32 | 336.30 | 339.80 | -86.48 | -21.00% | 4 | 79 | 0.00% |
| SPXW250331P05850000 | 2024-06-17 9:37AM EDT | 2025-03-31 | 365.97 | 336.30 | 343.70 | 0.00 | - | 4 | 5 | 0.00% |
| SPX250417P05850000 | 2024-06-26 12:18PM EDT | 2025-04-17 | 344.96 | 340.40 | 344.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250516P05850000 | 2024-06-25 9:33AM EDT | 2025-05-16 | 363.60 | 347.80 | 351.30 | 0.00 | - | 2 | 203 | 0.00% |
| SPX250620P05850000 | 2024-06-28 1:56PM EDT | 2025-06-20 | 354.74 | 356.30 | 359.70 | -8.36 | -2.30% | 32 | 560 | 0.00% |
| SPX251219P05850000 | 2024-06-27 1:36PM EDT | 2025-12-19 | 398.46 | 398.90 | 405.00 | 0.00 | - | 1 | 772 | 4.58% |
© 2024 Yahoo. All rights reserved.