S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:6200.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C06200000 | 2024-06-24 1:55PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 44.34% |
| SPXW240703C06200000 | 2024-06-21 4:00PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,107 | 36.38% |
| SPXW240705C06200000 | 2024-06-18 2:13PM EDT | 2024-07-05 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 31.89% |
| SPXW240708C06200000 | 2024-06-27 9:42AM EDT | 2024-07-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| SPXW240710C06200000 | 2024-06-27 1:56PM EDT | 2024-07-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 25.00% |
| SPXW240712C06200000 | 2024-06-28 11:47AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 1 | 177 | 12.50% |
| SPXW240715C06200000 | 2024-06-27 3:39PM EDT | 2024-07-15 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 21.01% |
| SPXW240717C06200000 | 2024-06-20 10:03AM EDT | 2024-07-17 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 7 | 19.87% |
| SPXW240718C06200000 | 2024-06-10 9:44AM EDT | 2024-07-18 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 19.80% |
| SPX240719C06200000 | 2024-06-18 9:36AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.25 | 0.00 | - | 830 | 1,503 | 19.32% |
| SPXW240726C06200000 | 2024-06-05 2:56PM EDT | 2024-07-26 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 8 | 16.74% |
| SPXW240731C06200000 | 2024-06-28 1:04PM EDT | 2024-07-31 | 0.25 | 0.05 | 0.30 | -0.15 | -37.50% | 29 | 916 | 15.70% |
| SPXW240801C06200000 | 2024-06-28 1:10PM EDT | 2024-08-01 | 0.30 | 0.00 | 0.00 | -0.12 | -28.57% | 9 | 2 | 6.25% |
| SPXW240802C06200000 | 2024-06-27 2:46PM EDT | 2024-08-02 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 19 | 15.49% |
| SPXW240809C06200000 | 2024-06-28 3:43PM EDT | 2024-08-09 | 0.27 | 0.10 | 0.40 | -0.08 | -22.86% | 1 | 14 | 14.34% |
| SPXW240816C06200000 | 2024-06-20 1:30PM EDT | 2024-08-16 | 0.70 | 0.20 | 0.45 | 0.00 | - | 6 | 201 | 13.45% |
| SPXW240830C06200000 | 2024-06-28 2:38PM EDT | 2024-08-30 | 0.65 | 0.45 | 0.70 | -0.05 | -7.14% | 3 | 148 | 12.47% |
| SPXW240920C06200000 | 2024-06-28 10:39AM EDT | 2024-09-20 | 1.70 | 1.10 | 1.35 | -0.55 | -24.44% | 4 | 497 | 11.72% |
| SPXW240930C06200000 | 2024-06-25 10:19AM EDT | 2024-09-30 | 2.20 | 1.45 | 1.75 | 0.00 | - | 1 | 328 | 11.48% |
| SPXW241018C06200000 | 2024-06-28 2:55PM EDT | 2024-10-18 | 3.10 | 2.90 | 3.30 | -0.50 | -13.89% | 14 | 217 | 11.55% |
| SPXW241031C06200000 | 2024-06-11 9:35AM EDT | 2024-10-31 | 3.90 | 4.10 | 4.70 | 0.00 | - | 2 | 105 | 11.60% |
| SPX241115C06200000 | 2024-06-26 10:20AM EDT | 2024-11-15 | 9.61 | 7.60 | 8.30 | 0.00 | - | 3 | 1,948 | 12.16% |
| SPXW241129C06200000 | 2024-06-26 9:48AM EDT | 2024-11-29 | 12.39 | 10.20 | 11.00 | +0.09 | +0.73% | 2 | 9 | 12.28% |
| SPX241220C06200000 | 2024-06-28 4:08PM EDT | 2024-12-20 | 15.58 | 15.60 | 16.10 | -3.62 | -18.85% | 2,474 | 13,578 | 12.54% |
| SPXW241231C06200000 | 2024-06-28 12:04PM EDT | 2024-12-31 | 21.12 | 18.00 | 18.90 | +0.09 | +0.43% | 23 | 665 | 12.63% |
| SPX250117C06200000 | 2024-06-28 3:00PM EDT | 2025-01-17 | 24.10 | 23.40 | 24.60 | -2.00 | -7.66% | 3 | 3,681 | 12.93% |
| SPX250221C06200000 | 2024-06-27 12:08PM EDT | 2025-02-21 | 40.07 | 35.90 | 37.30 | 0.00 | - | 50 | 2,935 | 13.40% |
| SPX250321C06200000 | 2024-06-28 2:52PM EDT | 2025-03-21 | 49.10 | 48.30 | 49.80 | -4.00 | -7.53% | 1,005 | 6,602 | 13.86% |
| SPXW250331C06200000 | 2024-06-28 3:44PM EDT | 2025-03-31 | 53.55 | 52.20 | 53.90 | -5.40 | -9.16% | 5 | 425 | 13.97% |
| SPX250417C06200000 | 2024-06-27 3:11PM EDT | 2025-04-17 | 65.50 | 60.90 | 63.40 | 0.00 | - | 2 | 227 | 14.32% |
| SPX250516C06200000 | 2024-06-28 2:47PM EDT | 2025-05-16 | 76.93 | 75.50 | 78.00 | -5.10 | -6.22% | 116 | 81 | 14.72% |
| SPX250620C06200000 | 2024-06-28 2:45PM EDT | 2025-06-20 | 96.36 | 94.80 | 97.30 | -3.84 | -3.83% | 48 | 10,654 | 15.22% |
| SPX250919C06200000 | 2024-06-27 1:40PM EDT | 2025-09-19 | 159.22 | 147.60 | 160.00 | 0.00 | - | 50 | 51 | 16.84% |
| SPX251219C06200000 | 2024-06-27 2:51PM EDT | 2025-12-19 | 213.39 | 208.00 | 213.90 | 0.00 | - | 30 | 2,329 | 17.70% |
| SPX261218C06200000 | 2024-06-27 12:51PM EDT | 2026-12-18 | 440.74 | 0.00 | 0.00 | 0.00 | - | 360 | 5,590 | 1.56% |
| SPX271217C06200000 | 2024-03-26 11:11AM EDT | 2027-12-17 | 556.61 | 438.70 | 461.70 | 0.00 | - | 100 | 356 | 18.00% |
| SPX281215C06200000 | 2024-05-21 1:24PM EDT | 2028-12-15 | 764.67 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| SPX291221C06200000 | 2024-05-07 4:14PM EDT | 2029-12-21 | 898.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P06200000 | 2024-06-18 11:14AM EDT | 2024-07-19 | 698.92 | 705.90 | 713.10 | 0.00 | - | 12 | 34 | 0.00% |
| SPXW240731P06200000 | 2024-05-23 1:36PM EDT | 2024-07-31 | 847.91 | 688.40 | 705.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240816P06200000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 825.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P06200000 | 2024-06-17 12:34PM EDT | 2024-08-30 | 678.24 | 672.00 | 678.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920P06200000 | 2024-06-28 3:03PM EDT | 2024-09-20 | 662.91 | 656.40 | 664.10 | +24.29 | +3.80% | 3 | 123 | 0.00% |
| SPXW240930P06200000 | 2024-05-17 2:04PM EDT | 2024-09-30 | 802.98 | 673.90 | 697.50 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 998.16 | 798.20 | 806.70 | 0.00 | - | 2 | 0 | 23.67% |
| SPX241115P06200000 | 2024-06-28 11:11AM EDT | 2024-11-15 | 597.84 | 608.40 | 635.20 | -1.70 | -0.28% | 6 | 790 | 0.00% |
| SPXW241129P06200000 | 2024-06-26 11:31AM EDT | 2024-11-29 | 621.56 | 597.20 | 630.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P06200000 | 2024-06-28 12:40PM EDT | 2024-12-20 | 600.50 | 596.20 | 612.90 | -6.83 | -1.12% | 1 | 34 | 0.00% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 824.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117P06200000 | 2024-06-17 3:15PM EDT | 2025-01-17 | 572.40 | 570.80 | 603.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P06200000 | 2024-06-21 10:13AM EDT | 2025-02-21 | 583.49 | 559.50 | 593.50 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250321P06200000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 821.83 | 770.70 | 786.40 | 0.00 | - | - | 2 | 13.64% |
| SPX250417P06200000 | 2024-06-21 10:24AM EDT | 2025-04-17 | 573.20 | 547.40 | 580.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250516P06200000 | 2024-06-20 10:08AM EDT | 2025-05-16 | 541.33 | 543.60 | 576.00 | 0.00 | - | 2 | 70 | 0.00% |
| SPX250620P06200000 | 2024-06-11 1:35PM EDT | 2025-06-20 | 640.42 | 541.40 | 573.50 | 0.00 | - | 2 | 8 | 0.00% |
| SPX251219P06200000 | 2024-06-13 4:10PM EDT | 2025-12-19 | 588.75 | 550.50 | 579.10 | 0.00 | - | 100 | 114 | 0.00% |
| SPX261218P06200000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 693.59 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| SPX271217P06200000 | 2024-02-02 2:12PM EDT | 2027-12-17 | 915.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX281215P06200000 | 2024-06-24 2:57PM EDT | 2028-12-15 | 702.60 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 0.00% |
| SPX291221P06200000 | 2024-06-21 9:53AM EDT | 2029-12-21 | 726.91 | 0.00 | 0.00 | -33.09 | -4.35% | 1 | 127 | 0.00% |
© 2024 Yahoo. All rights reserved.