S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:6100.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C06100000 | 2024-06-21 3:00PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 47.85% |
| SPXW240702C06100000 | 2024-06-21 4:00PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 41.46% |
| SPXW240703C06100000 | 2024-06-20 11:28AM EDT | 2024-07-03 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 48 | 35.94% |
| SPXW240705C06100000 | 2024-06-20 10:27AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 19 | 30.42% |
| SPXW240708C06100000 | 2024-06-25 1:34PM EDT | 2024-07-08 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 24.85% |
| SPXW240719C06100000 | 2024-06-28 2:36PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 387 | 331 | 17.52% |
| SPXW240722C06100000 | 2024-06-21 2:55PM EDT | 2024-07-22 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 16.33% |
| SPXW240731C06100000 | 2024-06-28 10:46AM EDT | 2024-07-31 | 0.35 | 0.10 | 0.35 | +0.05 | +16.67% | 84 | 756 | 14.34% |
| SPXW240801C06100000 | 2024-06-28 12:19PM EDT | 2024-08-01 | 0.35 | 0.00 | 0.00 | -0.19 | -35.19% | 4 | 1 | 6.25% |
| SPX240816C06100000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.60 | -0.17 | -29.82% | 10 | 250 | 12.44% |
| SPXW240830C06100000 | 2024-06-28 11:51AM EDT | 2024-08-30 | 1.15 | 0.75 | 1.00 | 0.00 | - | 1 | 48 | 11.66% |
| SPXW240920C06100000 | 2024-06-28 9:51AM EDT | 2024-09-20 | 2.60 | 1.95 | 2.25 | +0.15 | +6.12% | 109 | 288 | 11.28% |
| SPXW240930C06100000 | 2024-06-28 1:18PM EDT | 2024-09-30 | 3.10 | 2.60 | 3.00 | -0.38 | -10.92% | 200 | 342 | 11.15% |
| SPX241018C06100000 | 2024-06-28 10:40AM EDT | 2024-10-18 | 7.70 | 5.20 | 5.70 | +1.17 | +17.92% | 6,220 | 2,180 | 11.40% |
| SPXW241031C06100000 | 2024-06-28 12:10PM EDT | 2024-10-31 | 9.00 | 7.60 | 8.30 | -4.21 | -31.87% | 1 | 227 | 11.60% |
| SPX241115C06100000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 13.14 | 13.50 | 14.30 | -3.71 | -22.02% | 24 | 1,241 | 12.34% |
| SPXW241129C06100000 | 2024-06-25 9:35AM EDT | 2024-11-29 | 21.84 | 17.60 | 18.60 | 0.00 | - | 2 | 73 | 12.54% |
| SPX241220C06100000 | 2024-06-28 3:34PM EDT | 2024-12-20 | 24.24 | 25.40 | 26.40 | -6.76 | -21.81% | 741 | 7,052 | 12.90% |
| SPXW241231C06100000 | 2024-06-28 12:38PM EDT | 2024-12-31 | 31.70 | 29.00 | 30.20 | -0.38 | -1.18% | 45 | 539 | 13.00% |
| SPX250117C06100000 | 2024-06-28 10:18AM EDT | 2025-01-17 | 46.91 | 36.60 | 38.10 | +4.81 | +11.43% | 7 | 4,235 | 13.34% |
| SPX250221C06100000 | 2024-06-26 4:01PM EDT | 2025-02-21 | 53.86 | 53.20 | 54.90 | -4.81 | -8.20% | 1 | 1,531 | 13.89% |
| SPX250321C06100000 | 2024-06-28 2:13PM EDT | 2025-03-21 | 72.89 | 68.90 | 70.60 | -0.36 | -0.49% | 4 | 3,688 | 14.39% |
| SPXW250331C06100000 | 2024-06-28 2:10PM EDT | 2025-03-31 | 78.04 | 73.90 | 75.80 | -1.09 | -1.38% | 2 | 498 | 14.51% |
| SPX250417C06100000 | 2024-06-27 11:31AM EDT | 2025-04-17 | 90.07 | 84.60 | 87.30 | 0.00 | - | 8 | 1,443 | 14.89% |
| SPX250516C06100000 | 2024-06-28 9:50AM EDT | 2025-05-16 | 113.77 | 102.00 | 104.80 | +6.21 | +5.77% | 144 | 1,968 | 15.32% |
| SPX250620C06100000 | 2024-06-28 3:25PM EDT | 2025-06-20 | 125.40 | 124.30 | 127.10 | -6.61 | -5.01% | 28 | 5,043 | 15.84% |
| SPX251219C06100000 | 2024-06-28 12:51PM EDT | 2025-12-19 | 255.26 | 248.50 | 254.50 | +0.77 | +0.30% | 10 | 293 | 18.33% |
| SPX261218C06100000 | 2024-06-28 3:42PM EDT | 2026-12-18 | 478.47 | 0.00 | 0.00 | -6.20 | -1.28% | 30 | 241 | 1.56% |
| SPX271217C06100000 | 2024-06-25 12:36PM EDT | 2027-12-17 | 683.65 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.78% |
| SPX281215C06100000 | 2024-05-23 10:58AM EDT | 2028-12-15 | 813.90 | 770.70 | 1,022.90 | 0.00 | - | 5 | 15 | 27.44% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722P06100000 | 2024-06-21 2:55PM EDT | 2024-07-22 | 611.67 | 604.30 | 614.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 973.74 | 757.50 | 773.70 | 0.00 | - | - | 0 | 52.66% |
| SPX240816P06100000 | 2024-06-21 11:13AM EDT | 2024-08-16 | 583.00 | 583.30 | 592.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240830P06100000 | 2024-06-12 11:40AM EDT | 2024-08-30 | 595.80 | 573.30 | 579.60 | 0.00 | - | - | 2 | 0.00% |
| SPX240920P06100000 | 2024-06-25 4:02PM EDT | 2024-09-20 | 562.37 | 558.50 | 566.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW241031P06100000 | 2024-05-30 3:44PM EDT | 2024-10-31 | 744.72 | 525.60 | 546.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06100000 | 2024-06-12 9:51AM EDT | 2024-11-15 | 555.63 | 516.60 | 543.20 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241220P06100000 | 2024-06-14 9:35AM EDT | 2024-12-20 | 562.04 | 510.90 | 524.00 | 0.00 | - | 2 | 149 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 2024-12-31 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 25.04% |
| SPX250117P06100000 | 2024-06-25 9:30AM EDT | 2025-01-17 | 518.15 | 494.00 | 514.10 | 0.00 | - | 4 | 151 | 0.00% |
| SPX250221P06100000 | 2024-06-18 9:56AM EDT | 2025-02-21 | 485.97 | 481.10 | 513.90 | 0.00 | - | 4 | 5 | 0.00% |
| SPX250321P06100000 | 2024-06-17 2:50PM EDT | 2025-03-21 | 486.64 | 480.00 | 512.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250417P06100000 | 2024-06-24 12:33PM EDT | 2025-04-17 | 486.89 | 475.30 | 507.50 | 0.00 | - | 1 | 15 | 0.00% |
| SPX250516P06100000 | 2024-06-17 2:07PM EDT | 2025-05-16 | 481.23 | 475.50 | 507.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P06100000 | 2024-06-24 11:28AM EDT | 2025-06-20 | 491.11 | 476.80 | 507.70 | 0.00 | - | 1 | 226 | 0.00% |
| SPX251219P06100000 | 2024-06-07 10:18AM EDT | 2025-12-19 | 573.90 | 498.80 | 526.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPX261218P06100000 | 2024-05-14 2:19PM EDT | 2026-12-18 | 673.65 | 576.50 | 585.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPX271217P06100000 | 2024-06-25 12:36PM EDT | 2027-12-17 | 620.25 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
© 2024 Yahoo. All rights reserved.