S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Strike:7400.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 40.53% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 29.49% |
| SPXW240920C07400000 | 2024-05-31 2:13PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.25 | 0.00 | - | 24 | 24 | 21.14% |
| SPX241018C07400000 | 2024-06-06 4:08PM EDT | 2024-10-18 | 0.30 | 0.10 | 0.35 | 0.00 | - | 30 | 123 | 18.87% |
| SPX241115C07400000 | 2024-06-06 3:40PM EDT | 2024-11-15 | 0.45 | 0.25 | 0.50 | 0.00 | - | 10 | 537 | 17.44% |
| SPX241220C07400000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 0.60 | 0.40 | 0.70 | 0.00 | - | 34 | 4,111 | 16.13% |
| SPXW241231C07400000 | 2024-06-18 2:02PM EDT | 2024-12-31 | 0.95 | 0.50 | 0.80 | 0.00 | - | 3 | 35 | 15.85% |
| SPX250117C07400000 | 2024-06-24 9:56AM EDT | 2025-01-17 | 0.90 | 0.55 | 0.90 | 0.00 | - | 1 | 736 | 15.36% |
| SPX250221C07400000 | 2024-06-13 1:02PM EDT | 2025-02-21 | 1.25 | 0.75 | 1.10 | 0.00 | - | 2 | 5 | 14.49% |
| SPX250321C07400000 | 2024-06-20 11:19AM EDT | 2025-03-21 | 1.68 | 0.95 | 1.30 | 0.00 | - | 147 | 3,689 | 13.96% |
| SPX250417C07400000 | 2024-06-14 12:12PM EDT | 2025-04-17 | 2.07 | 1.10 | 1.75 | 0.00 | - | 30 | 207 | 13.76% |
| SPX250516C07400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 1.80 | 2.10 | 2.65 | 0.00 | - | 2 | 11 | 13.80% |
| SPX250620C07400000 | 2024-06-28 3:35PM EDT | 2025-06-20 | 2.85 | 2.45 | 3.10 | -0.45 | -13.64% | 2,000 | 3,007 | 13.38% |
| SPX250919C07400000 | 2024-06-28 2:18PM EDT | 2025-09-19 | 7.00 | 6.20 | 7.50 | -1.58 | -18.41% | 98 | 41 | 13.53% |
| SPX251219C07400000 | 2024-06-27 9:50AM EDT | 2025-12-19 | 16.41 | 13.70 | 15.50 | 0.00 | - | 32 | 837 | 13.93% |
| SPX261218C07400000 | 2024-06-26 2:42PM EDT | 2026-12-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 13 | 421 | 3.13% |
| SPX281215C07400000 | 2024-06-06 2:11PM EDT | 2028-12-15 | 329.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 2024-07-19 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 164.78% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 108.88% |
| SPX240920P07400000 | 2024-06-24 11:30AM EDT | 2024-09-20 | 1,823.93 | 1,839.80 | 1,847.60 | 0.00 | - | 1 | 198 | 0.00% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 2024-10-18 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 67.55% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 2024-12-20 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 49.87% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 78.51% |
| SPX250321P07400000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 1,823.93 | 1,678.80 | 1,735.90 | 0.00 | - | 3 | 2 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,749.72 | 1,608.50 | 1,667.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P07400000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,655.68 | 1,883.60 | 1,959.90 | 0.00 | - | 1 | 1 | 14.81% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 2028-12-15 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX291221P07400000 | 2024-06-12 2:36PM EDT | 2029-12-21 | 1,217.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.