S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:6500.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719C06500000 | 2024-06-21 1:34PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 219 | 12.50% |
| SPXW240731C06500000 | 2024-06-06 2:24PM EDT | 2024-07-31 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 46 | 20.46% |
| SPXW240816C06500000 | 2024-06-26 1:25PM EDT | 2024-08-16 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 252 | 17.09% |
| SPXW240830C06500000 | 2024-06-27 1:55PM EDT | 2024-08-30 | 0.32 | 0.15 | 0.35 | 0.00 | - | 16 | 70 | 15.30% |
| SPX240920C06500000 | 2024-06-27 2:52PM EDT | 2024-09-20 | 0.55 | 0.35 | 0.60 | 0.00 | - | 1 | 795 | 14.01% |
| SPXW240930C06500000 | 2024-06-27 1:50PM EDT | 2024-09-30 | 0.70 | 0.45 | 0.70 | 0.00 | - | 2 | 180 | 13.47% |
| SPX241018C06500000 | 2024-06-26 10:48AM EDT | 2024-10-18 | 1.15 | 0.80 | 1.10 | 0.00 | - | 4 | 263 | 13.00% |
| SPXW241031C06500000 | 2024-06-20 1:33PM EDT | 2024-10-31 | 2.06 | 1.10 | 1.40 | 0.00 | - | 188 | 249 | 12.67% |
| SPX241115C06500000 | 2024-06-21 4:03PM EDT | 2024-11-15 | 3.10 | 1.85 | 2.25 | 0.00 | - | 12 | 473 | 12.75% |
| SPXW241129C06500000 | 2024-06-07 10:22AM EDT | 2024-11-29 | 2.70 | 2.45 | 2.95 | 0.00 | - | 32 | 63 | 12.62% |
| SPX241220C06500000 | 2024-06-28 2:32PM EDT | 2024-12-20 | 3.88 | 3.80 | 4.30 | -0.82 | -17.45% | 8 | 2,291 | 12.53% |
| SPXW241231C06500000 | 2024-06-28 3:31PM EDT | 2024-12-31 | 4.50 | 4.40 | 5.00 | -0.95 | -17.43% | 4 | 119 | 12.45% |
| SPX250117C06500000 | 2024-06-28 10:49AM EDT | 2025-01-17 | 8.10 | 6.10 | 6.70 | +0.50 | +6.58% | 41 | 1,550 | 12.52% |
| SPX250221C06500000 | 2024-06-28 3:03PM EDT | 2025-02-21 | 10.56 | 10.10 | 10.90 | -1.24 | -10.51% | 3 | 1,289 | 12.63% |
| SPX250321C06500000 | 2024-06-28 12:13PM EDT | 2025-03-21 | 16.90 | 15.00 | 15.90 | 0.00 | - | 21 | 3,987 | 12.90% |
| SPXW250331C06500000 | 2024-06-28 12:06PM EDT | 2025-03-31 | 19.11 | 16.70 | 17.80 | +0.51 | +2.74% | 14 | 156 | 12.98% |
| SPX250417C06500000 | 2024-06-28 9:52AM EDT | 2025-04-17 | 24.90 | 21.00 | 21.80 | +1.78 | +7.70% | 1 | 100 | 13.18% |
| SPX250516C06500000 | 2024-06-28 8:48AM EDT | 2025-05-16 | 32.85 | 27.80 | 29.50 | +1.08 | +3.40% | 1 | 77 | 13.52% |
| SPX250620C06500000 | 2024-06-28 10:17AM EDT | 2025-06-20 | 46.60 | 38.30 | 40.00 | +3.10 | +7.13% | 52 | 1,349 | 13.91% |
| SPX250919C06500000 | 2024-06-28 12:59PM EDT | 2025-09-19 | 76.64 | 72.20 | 75.40 | -1.01 | -1.30% | 4 | 655 | 15.02% |
| SPX251219C06500000 | 2024-06-28 1:07PM EDT | 2025-12-19 | 120.50 | 114.20 | 119.30 | -3.35 | -2.70% | 531 | 3,536 | 16.12% |
| SPX261218C06500000 | 2024-06-28 12:25PM EDT | 2026-12-18 | 313.86 | 0.00 | 0.00 | +5.95 | +1.93% | 50 | 1,596 | 1.56% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P06500000 | 2024-05-17 12:32PM EDT | 2024-07-19 | 1,150.73 | 1,033.20 | 1,042.60 | 0.00 | - | 2 | 9 | 34.47% |
| SPXW240816P06500000 | 2024-06-18 2:02PM EDT | 2024-08-16 | 964.20 | 981.70 | 988.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P06500000 | 2024-06-27 1:55PM EDT | 2024-08-30 | 958.66 | 968.70 | 975.00 | 0.00 | - | 16 | 16 | 0.00% |
| SPX240920P06500000 | 2024-06-24 12:10PM EDT | 2024-09-20 | 940.42 | 951.80 | 959.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241018P06500000 | 2024-06-24 1:11PM EDT | 2024-10-18 | 930.97 | 922.40 | 941.50 | 0.00 | - | 2 | 10 | 0.00% |
| SPX241220P06500000 | 2024-06-28 2:32PM EDT | 2024-12-20 | 882.70 | 876.70 | 893.40 | +10.20 | +1.17% | 2 | 12 | 0.00% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 2024-12-31 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 31.20% |
| SPX250117P06500000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 995.76 | 883.20 | 904.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 2025-02-21 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 35.94% |
| SPX250321P06500000 | 2024-06-12 9:59AM EDT | 2025-03-21 | 853.81 | 808.30 | 842.20 | 0.00 | - | 1 | 22 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 2025-04-17 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 30.33% |
| SPX250620P06500000 | 2024-06-17 1:55PM EDT | 2025-06-20 | 777.44 | 768.20 | 802.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219P06500000 | 2024-06-21 11:03AM EDT | 2025-12-19 | 755.71 | 733.80 | 765.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPX261218P06500000 | 2024-06-26 2:24PM EDT | 2026-12-18 | 745.00 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
© 2024 Yahoo. All rights reserved.