Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,473.13 +12.65 (+0.23%) Dow
39,360.09 +241.23 (+0.62%) Nasdaq
17,747.25 +14.65 (+0.08%) Bitcoin USD
62,802.21 +1,230.87 (+2.00%) CMC Crypto 200
1,301.37 -0.70 (-0.05%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 05:05PM EDT. Market open.
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250718C03000000 | 2024-06-25 10:54AM EDT | 3,000.00 | 2,586.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250718C04000000 | 2024-06-25 10:54AM EDT | 4,000.00 | 1,668.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250718C05400000 | 2024-06-24 11:28AM EDT | 5,400.00 | 540.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250718C05450000 | 2024-06-20 3:59PM EDT | 5,450.00 | 500.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250718C05600000 | 2024-06-24 11:28AM EDT | 5,600.00 | 407.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| SPX250718C05675000 | 2024-06-26 1:41PM EDT | 5,675.00 | 350.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.78% |
| SPX250718C05700000 | 2024-06-27 10:44AM EDT | 5,700.00 | 346.40 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.78% |
| SPX250718C05725000 | 2024-06-26 1:41PM EDT | 5,725.00 | 321.76 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| SPX250718C05750000 | 2024-06-26 1:40PM EDT | 5,750.00 | 308.33 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.78% |
| SPX250718C05775000 | 2024-06-26 1:40PM EDT | 5,775.00 | 294.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| SPX250718C05800000 | 2024-06-26 1:40PM EDT | 5,800.00 | 281.34 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.78% |
| SPX250718C06025000 | 2024-06-27 9:58AM EDT | 6,025.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | - | 106 | 1.56% |
| SPX250718C06050000 | 2024-06-28 2:10PM EDT | 6,050.00 | 167.57 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 1.56% |
| SPX250718C06075000 | 2024-06-28 9:45AM EDT | 6,075.00 | 165.34 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 1.56% |
| SPX250718C06100000 | 2024-06-26 12:00PM EDT | 6,100.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | - | 73 | 1.56% |
| SPX250718C06150000 | 2024-06-28 11:48AM EDT | 6,150.00 | 137.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| SPX250718C06200000 | 2024-06-26 1:41PM EDT | 6,200.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | - | 24 | 1.56% |
| SPX250718C06225000 | 2024-06-27 10:44AM EDT | 6,225.00 | 114.65 | 0.00 | 0.00 | 0.00 | - | - | 34 | 3.13% |
| SPX250718C06250000 | 2024-06-26 1:41PM EDT | 6,250.00 | 103.33 | 0.00 | 0.00 | 0.00 | - | - | 12 | 3.13% |
| SPX250718C06275000 | 2024-06-26 1:40PM EDT | 6,275.00 | 97.19 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| SPX250718C06300000 | 2024-06-28 12:22PM EDT | 6,300.00 | 90.78 | 0.00 | 0.00 | 0.00 | - | 530 | 542 | 3.13% |
| SPX250718C06350000 | 2024-06-26 1:40PM EDT | 6,350.00 | 79.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPX250718C06600000 | 2024-06-24 10:51AM EDT | 6,600.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SPX250718C06900000 | 2024-06-28 11:48AM EDT | 6,900.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SPX250718C07100000 | 2024-06-21 9:46AM EDT | 7,100.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250718P00400000 | 2024-06-28 11:08AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| SPX250718P00600000 | 2024-06-28 1:34PM EDT | 600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| SPX250718P01000000 | 2024-06-28 3:32PM EDT | 1,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SPX250718P01200000 | 2024-06-28 12:41PM EDT | 1,200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SPX250718P01400000 | 2024-06-28 3:33PM EDT | 1,400.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| SPX250718P01600000 | 2024-06-28 3:32PM EDT | 1,600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| SPX250718P01800000 | 2024-06-28 3:23PM EDT | 1,800.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| SPX250718P02000000 | 2024-06-28 3:33PM EDT | 2,000.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 12.50% |
| SPX250718P02200000 | 2024-06-20 12:28PM EDT | 2,200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPX250718P02300000 | 2024-06-28 2:14PM EDT | 2,300.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SPX250718P02400000 | 2024-06-20 12:26PM EDT | 2,400.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPX250718P02500000 | 2024-06-25 12:53PM EDT | 2,500.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SPX250718P02600000 | 2024-06-25 12:54PM EDT | 2,600.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| SPX250718P03000000 | 2024-06-25 10:54AM EDT | 3,000.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPX250718P03450000 | 2024-06-28 3:27PM EDT | 3,450.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPX250718P03500000 | 2024-06-28 3:27PM EDT | 3,500.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPX250718P03700000 | 2024-06-21 3:54PM EDT | 3,700.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| SPX250718P03750000 | 2024-06-28 3:31PM EDT | 3,750.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 6.25% |
| SPX250718P03800000 | 2024-06-26 10:10AM EDT | 3,800.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | - | 231 | 6.25% |
| SPX250718P03875000 | 2024-06-27 10:54AM EDT | 3,875.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SPX250718P03900000 | 2024-06-28 2:22PM EDT | 3,900.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| SPX250718P04000000 | 2024-06-25 10:54AM EDT | 4,000.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPX250718P04200000 | 2024-06-27 10:56AM EDT | 4,200.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| SPX250718P04250000 | 2024-06-27 10:01AM EDT | 4,250.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | - | 243 | 3.13% |
| SPX250718P04300000 | 2024-06-28 9:58AM EDT | 4,300.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| SPX250718P04325000 | 2024-06-27 10:01AM EDT | 4,325.00 | 58.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPX250718P04350000 | 2024-06-28 10:36AM EDT | 4,350.00 | 56.54 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 3.13% |
| SPX250718P04375000 | 2024-06-28 10:53AM EDT | 4,375.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| SPX250718P04400000 | 2024-06-28 10:35AM EDT | 4,400.00 | 59.73 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 3.13% |
| SPX250718P04500000 | 2024-06-24 10:24AM EDT | 4,500.00 | 72.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX250718P04550000 | 2024-06-26 10:51AM EDT | 4,550.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX250718P04600000 | 2024-06-26 10:10AM EDT | 4,600.00 | 81.77 | 0.00 | 0.00 | 0.00 | - | - | 230 | 3.13% |
| SPX250718P04625000 | 2024-06-27 10:01AM EDT | 4,625.00 | 82.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX250718P04675000 | 2024-06-28 10:36AM EDT | 4,675.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 30 | 24 | 3.13% |
| SPX250718P04700000 | 2024-06-28 3:31PM EDT | 4,700.00 | 90.31 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 3.13% |
| SPX250718P04725000 | 2024-06-28 10:35AM EDT | 4,725.00 | 87.66 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 3.13% |
| SPX250718P04750000 | 2024-06-27 10:01AM EDT | 4,750.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX250718P04950000 | 2024-06-28 11:50AM EDT | 4,950.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| SPX250718P05000000 | 2024-06-24 10:24AM EDT | 5,000.00 | 131.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SPX250718P05050000 | 2024-06-26 12:03PM EDT | 5,050.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | - | 73 | 1.56% |
| SPX250718P05200000 | 2024-06-28 2:10PM EDT | 5,200.00 | 163.17 | 0.00 | 0.00 | 0.00 | - | 28 | 143 | 0.78% |
| SPX250718P05225000 | 2024-06-20 9:42AM EDT | 5,225.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| SPX250718P05250000 | 2024-06-26 2:52PM EDT | 5,250.00 | 178.53 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| SPX250718P05275000 | 2024-06-28 3:31PM EDT | 5,275.00 | 183.44 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.78% |
| SPX250718P05350000 | 2024-06-28 2:38PM EDT | 5,350.00 | 198.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| SPX250718P05400000 | 2024-06-24 11:28AM EDT | 5,400.00 | 213.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.20% |
| SPX250718P05450000 | 2024-06-28 2:38PM EDT | 5,450.00 | 223.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.05% |
| SPX250718P05475000 | 2024-06-24 11:22AM EDT | 5,475.00 | 231.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250718P05600000 | 2024-06-24 11:28AM EDT | 5,600.00 | 270.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250718P05825000 | 2024-06-25 11:26AM EDT | 5,825.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250718P05850000 | 2024-06-25 11:20AM EDT | 5,850.00 | 373.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250718P05975000 | 2024-06-27 2:23PM EDT | 5,975.00 | 425.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.