UK markets open in 7 hours 10 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
47,223.24 -1,435.26 (-2.95%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:6300.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C06300000 | 2024-06-21 1:30PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 21.29% |
| SPXW240731C06300000 | 2024-06-28 10:15AM EDT | 2024-07-31 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 0 | 16.30% |
| SPXW240816C06300000 | 2024-06-04 2:46PM EDT | 2024-08-16 | 0.45 | 0.30 | 0.40 | 0.00 | - | 30 | 0 | 14.03% |
| SPXW240830C06300000 | 2024-07-02 9:56AM EDT | 2024-08-30 | 0.40 | 0.40 | 0.60 | 0.00 | - | 28 | 0 | 12.82% |
| SPX240920C06300000 | 2024-07-03 9:43AM EDT | 2024-09-20 | 0.80 | 0.85 | 1.00 | -0.10 | -11.11% | 2 | 0 | 11.70% |
| SPXW240930C06300000 | 2024-06-27 1:24PM EDT | 2024-09-30 | 1.20 | 1.15 | 1.40 | 0.00 | - | 1 | 0 | 11.52% |
| SPXW241018C06300000 | 2024-06-28 2:36PM EDT | 2024-10-18 | 1.97 | 2.20 | 2.35 | 0.00 | - | 11 | 0 | 11.30% |
| SPXW241031C06300000 | 2024-07-02 1:13PM EDT | 2024-10-31 | 2.46 | 3.00 | 3.30 | 0.00 | - | 2 | 0 | 11.24% |
| SPX241115C06300000 | 2024-07-02 10:16AM EDT | 2024-11-15 | 4.35 | 5.70 | 6.00 | 0.00 | - | 16 | 0 | 11.73% |
| SPX241220C06300000 | 2024-07-03 12:14PM EDT | 2024-12-20 | 11.80 | 11.90 | 12.10 | +2.50 | +26.88% | 2 | 0 | 12.01% |
| SPXW241231C06300000 | 2024-07-03 10:03AM EDT | 2024-12-31 | 12.10 | 13.70 | 14.20 | +1.95 | +19.21% | 40 | 0 | 12.06% |
| SPX250117C06300000 | 2024-07-03 12:54PM EDT | 2025-01-17 | 18.61 | 18.60 | 18.80 | +4.36 | +30.60% | 261 | 0 | 12.30% |
| SPX250221C06300000 | 2024-07-03 12:07PM EDT | 2025-02-21 | 28.44 | 29.10 | 29.70 | +4.53 | +18.95% | 8 | 0 | 12.76% |
| SPX250321C06300000 | 2024-07-03 12:58PM EDT | 2025-03-21 | 41.05 | 40.40 | 40.90 | +9.75 | +31.15% | 190 | 0 | 13.22% |
| SPXW250331C06300000 | 2024-07-03 12:11PM EDT | 2025-03-31 | 42.87 | 43.90 | 44.30 | +8.17 | +23.54% | 261 | 0 | 13.30% |
| SPX250417C06300000 | 2024-07-03 12:01PM EDT | 2025-04-17 | 50.70 | 51.60 | 53.10 | +5.67 | +12.59% | 1 | 0 | 13.66% |
| SPX250516C06300000 | 2024-07-03 1:08PM EDT | 2025-05-16 | 66.40 | 65.70 | 66.60 | +9.85 | +17.42% | 7 | 0 | 14.06% |
| SPX250620C06300000 | 2024-07-01 3:27PM EDT | 2025-06-20 | 67.73 | 83.10 | 84.50 | 0.00 | - | 326 | 0 | 14.55% |
| SPXW250630C06300000 | 2024-06-26 1:38PM EDT | 2025-06-30 | 80.99 | 88.40 | 89.50 | 0.00 | - | - | 0 | 14.67% |
| SPX250718C06300000 | 2024-07-02 3:58PM EDT | 2025-07-18 | 90.70 | 99.10 | 100.30 | 0.00 | - | 2 | 0 | 14.97% |
| SPX250919C06300000 | 2024-06-27 3:48PM EDT | 2025-09-19 | 124.29 | 133.40 | 141.00 | 0.00 | - | 18 | 0 | 16.00% |
| SPX251219C06300000 | 2024-07-03 12:31PM EDT | 2025-12-19 | 192.86 | 192.80 | 196.10 | +13.60 | +7.59% | 32 | 0 | 17.01% |
| SPX261218C06300000 | 2024-06-28 4:02PM EDT | 2026-12-18 | 385.30 | 342.00 | 422.00 | 0.00 | - | 150 | 0 | 20.12% |
| SPX281215C06300000 | 2024-05-23 11:08AM EDT | 2028-12-15 | 731.20 | 674.90 | 925.80 | 0.00 | - | 5 | 20 | 25.83% |
| SPX291221C06300000 | 2024-05-02 3:09PM EDT | 2029-12-21 | 798.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,219.81 | 926.20 | 934.30 | 0.00 | - | - | 0 | 88.47% |
| SPXW240816P06300000 | 2024-06-27 2:00PM EDT | 2024-08-16 | 779.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920P06300000 | 2024-07-03 9:43AM EDT | 2024-09-20 | 724.20 | 699.20 | 703.30 | -28.64 | -3.80% | 2 | 0 | 0.00% |
| SPX241018P06300000 | 2024-04-29 11:21AM EDT | 2024-10-18 | 1,053.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241031P06300000 | 2024-07-01 3:23PM EDT | 2024-10-31 | 731.25 | 666.10 | 674.80 | 0.00 | - | 12 | 0 | 0.00% |
| SPX241115P06300000 | 2024-07-02 10:32AM EDT | 2024-11-15 | 715.14 | 656.50 | 665.10 | 0.00 | - | 32 | 0 | 0.00% |
| SPX241220P06300000 | 2024-07-02 10:46AM EDT | 2024-12-20 | 693.48 | 638.10 | 645.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P06300000 | 2024-06-12 9:39AM EDT | 2025-01-17 | 710.98 | 619.40 | 627.90 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250417P06300000 | 2024-05-31 11:56AM EDT | 2025-04-17 | 862.21 | 624.80 | 658.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250516P06300000 | 2024-06-17 2:07PM EDT | 2025-05-16 | 621.43 | 585.40 | 593.70 | 0.00 | - | - | 0 | 0.00% |
| SPX250620P06300000 | 2024-06-12 10:27AM EDT | 2025-06-20 | 648.55 | 581.40 | 589.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06300000 | 2024-06-18 10:27AM EDT | 2025-12-19 | 619.90 | 576.60 | 593.70 | 0.00 | - | - | 0 | 0.00% |
| SPX261218P06300000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 743.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217P06300000 | 2024-06-03 10:05AM EDT | 2027-12-17 | 742.61 | 655.60 | 676.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P06300000 | 2024-05-02 3:09PM EDT | 2029-12-21 | 880.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.