S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:5950.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C05950000 | 2024-06-25 12:51PM EDT | 2024-07-12 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 16.69% |
| SPX240719C05950000 | 2024-06-28 2:22PM EDT | 2024-07-19 | 0.25 | 0.05 | 0.30 | -0.11 | -30.56% | 2 | 1,245 | 13.89% |
| SPXW240726C05950000 | 2024-06-28 3:33PM EDT | 2024-07-26 | 0.30 | 0.15 | 0.40 | -0.07 | -18.92% | 3 | 12 | 12.43% |
| SPXW240731C05950000 | 2024-06-27 9:30AM EDT | 2024-07-31 | 0.50 | 0.25 | 0.50 | 0.00 | - | 2 | 251 | 11.75% |
| SPXW240809C05950000 | 2024-06-28 10:03AM EDT | 2024-08-09 | 1.07 | 0.55 | 0.85 | +0.02 | +1.90% | 3 | 35 | 11.13% |
| SPXW240816C05950000 | 2024-06-28 10:38AM EDT | 2024-08-16 | 1.90 | 0.95 | 1.30 | +0.46 | +31.94% | 6 | 220 | 10.92% |
| SPXW240830C05950000 | 2024-06-28 3:56PM EDT | 2024-08-30 | 2.44 | 2.35 | 2.70 | -1.86 | -43.26% | 48 | 256 | 10.78% |
| SPXW240920C05950000 | 2024-06-28 10:17AM EDT | 2024-09-20 | 9.70 | 5.90 | 6.40 | +2.40 | +32.88% | 17 | 354 | 10.94% |
| SPXW240930C05950000 | 2024-06-28 12:47PM EDT | 2024-09-30 | 9.21 | 7.80 | 8.60 | -4.60 | -33.31% | 3 | 2,819 | 11.01% |
| SPX241018C05950000 | 2024-06-28 12:37PM EDT | 2024-10-18 | 16.87 | 14.70 | 15.30 | -0.23 | -1.35% | 3,712 | 3,804 | 11.57% |
| SPXW241031C05950000 | 2024-06-27 3:34PM EDT | 2024-10-31 | 22.81 | 19.90 | 21.00 | 0.00 | - | 1 | 78 | 11.93% |
| SPX241115C05950000 | 2024-06-21 10:07AM EDT | 2024-11-15 | 41.60 | 31.40 | 32.60 | 0.00 | - | 2 | 449 | 12.87% |
| SPXW241129C05950000 | 2024-06-14 10:03AM EDT | 2024-11-29 | 37.14 | 38.40 | 40.20 | 0.00 | - | 2 | 22 | 13.15% |
| SPX241220C05950000 | 2024-06-28 3:10PM EDT | 2024-12-20 | 51.06 | 51.00 | 52.30 | -5.83 | -10.25% | 4 | 2,513 | 13.55% |
| SPXW241231C05950000 | 2024-06-28 3:55PM EDT | 2024-12-31 | 56.85 | 57.00 | 58.40 | -4.04 | -6.63% | 42 | 404 | 13.71% |
| SPX250221C05950000 | 2024-06-26 12:12PM EDT | 2025-02-21 | 99.88 | 91.70 | 93.80 | 0.00 | - | 6 | 346 | 14.76% |
| SPX250321C05950000 | 2024-06-28 10:49AM EDT | 2025-03-21 | 130.10 | 112.40 | 114.60 | +10.95 | +9.19% | 60 | 2,473 | 15.32% |
| SPXW250331C05950000 | 2024-06-28 9:32AM EDT | 2025-03-31 | 128.40 | 119.20 | 121.40 | +3.30 | +2.64% | 4 | 238 | 15.47% |
| SPX250417C05950000 | 2024-06-17 11:33AM EDT | 2025-04-17 | 131.42 | 132.30 | 136.00 | 0.00 | - | 8 | 7 | 15.88% |
| SPX250516C05950000 | 2024-06-26 11:34AM EDT | 2025-05-16 | 158.35 | 154.30 | 157.50 | 0.00 | - | 2 | 336 | 16.34% |
| SPX250620C05950000 | 2024-06-27 3:19PM EDT | 2025-06-20 | 185.90 | 180.80 | 183.90 | 0.00 | - | 46 | 378 | 16.88% |
| SPX251219C05950000 | 2024-06-27 2:32PM EDT | 2025-12-19 | 320.00 | 315.00 | 324.10 | 0.00 | - | 5 | 258 | 19.33% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P05950000 | 2024-06-18 10:38AM EDT | 2024-07-19 | 441.65 | 456.80 | 464.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240816P05950000 | 2024-06-25 10:16AM EDT | 2024-08-16 | 446.03 | 435.00 | 444.50 | 0.00 | - | 3 | 12 | 0.00% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 2024-09-20 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 31.70% |
| SPXW241031P05950000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 528.45 | 377.60 | 386.60 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05950000 | 2024-06-12 9:41AM EDT | 2024-11-15 | 433.92 | 389.90 | 412.50 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P05950000 | 2024-06-12 2:22PM EDT | 2024-12-20 | 424.75 | 389.90 | 404.60 | 0.00 | - | 16 | 8 | 0.00% |
| SPXW241231P05950000 | 2024-06-21 10:15AM EDT | 2024-12-31 | 404.55 | 381.50 | 408.00 | 0.00 | - | 6 | 44 | 0.00% |
| SPX250221P05950000 | 2024-06-20 1:20PM EDT | 2025-02-21 | 398.01 | 377.30 | 407.20 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250321P05950000 | 2024-06-28 1:48PM EDT | 2025-03-21 | 390.66 | 381.40 | 410.00 | +7.91 | +2.07% | 1 | 17 | 0.00% |
| SPXW250331P05950000 | 2024-06-24 9:48AM EDT | 2025-03-31 | 407.81 | 381.70 | 411.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPX250516P05950000 | 2024-06-24 10:15AM EDT | 2025-05-16 | 397.57 | 386.00 | 415.50 | 0.00 | - | 3 | 4 | 0.00% |
| SPX250620P05950000 | 2024-06-21 3:43PM EDT | 2025-06-20 | 415.10 | 405.20 | 408.90 | 0.00 | - | 81 | 100 | 0.00% |
| SPX251219P05950000 | 2024-06-25 11:44AM EDT | 2025-12-19 | 452.20 | 438.40 | 447.40 | 0.00 | - | 28 | 270 | 0.00% |
© 2024 Yahoo. All rights reserved.