Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,452.97 -7.51 (-0.14%) Dow
39,098.71 -20.15 (-0.05%) Nasdaq
17,751.18 +18.58 (+0.10%) Bitcoin USD
62,810.29 +1,295.67 (+2.11%) CMC Crypto 200
1,301.46 -0.61 (-0.05%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX260618C04000000 | 2024-06-24 2:05PM EDT | 4,000.00 | 1,812.65 | 1,765.00 | 1,845.00 | 0.00 | - | - | 1,500 | 36.54% |
| SPX260618C04100000 | 2024-06-27 1:24PM EDT | 4,100.00 | 1,747.35 | 1,682.40 | 1,762.40 | 0.00 | - | - | 125 | 35.62% |
| SPX260618C05000000 | 2024-06-24 2:05PM EDT | 5,000.00 | 1,036.35 | 988.10 | 1,068.10 | 0.00 | - | - | 1,590 | 28.35% |
| SPX260618C05300000 | 2024-06-26 9:57AM EDT | 5,300.00 | 831.62 | 810.90 | 826.80 | 0.00 | - | - | 27 | 25.02% |
| SPX260618C05375000 | 2024-06-20 11:04AM EDT | 5,375.00 | 803.20 | 761.70 | 777.30 | 0.00 | - | - | 1 | 24.50% |
| SPX260618C05450000 | 2024-06-24 1:54PM EDT | 5,450.00 | 732.69 | 713.40 | 728.90 | 0.00 | - | 1 | 101 | 23.99% |
| SPX260618C05500000 | 2024-06-24 1:54PM EDT | 5,500.00 | 701.09 | 682.60 | 698.20 | 0.00 | - | - | 81 | 23.68% |
| SPX260618C05575000 | 2024-06-25 2:18PM EDT | 5,575.00 | 654.02 | 637.10 | 652.20 | 0.00 | - | - | 3 | 23.20% |
| SPX260618C05600000 | 2024-06-25 2:18PM EDT | 5,600.00 | 638.53 | 619.60 | 634.80 | 0.00 | - | 3 | 3 | 22.96% |
| SPX260618C05800000 | 2024-06-21 10:00AM EDT | 5,800.00 | 522.23 | 503.80 | 518.30 | 0.00 | - | 150 | 150 | 21.64% |
| SPX260618C05900000 | 2024-06-24 10:36AM EDT | 5,900.00 | 482.40 | 452.50 | 465.80 | 0.00 | - | - | 100 | 21.07% |
| SPX260618C06000000 | 2024-06-26 12:21PM EDT | 6,000.00 | 424.34 | 402.70 | 411.00 | 0.00 | - | - | 51 | 20.33% |
| SPX260618C06100000 | 2024-06-27 12:37PM EDT | 6,100.00 | 375.97 | 355.10 | 362.70 | 0.00 | - | - | 23 | 19.73% |
| SPX260618C06150000 | 2024-06-21 3:26PM EDT | 6,150.00 | 349.87 | 333.60 | 341.50 | 0.00 | - | 100 | 100 | 19.50% |
| SPX260618C06200000 | 2024-06-27 1:24PM EDT | 6,200.00 | 330.15 | 311.90 | 319.40 | 0.00 | - | - | 125 | 19.21% |
| SPX260618C06400000 | 2024-06-27 10:42AM EDT | 6,400.00 | 254.09 | 232.90 | 239.90 | 0.00 | - | - | 145 | 18.13% |
| SPX260618C06550000 | 2024-06-26 11:33AM EDT | 6,550.00 | 197.80 | 184.90 | 191.60 | 0.00 | - | 1 | 3 | 17.48% |
| SPX260618C06600000 | 2024-06-27 12:02PM EDT | 6,600.00 | 184.90 | 169.80 | 176.20 | 0.00 | - | 1 | 201 | 17.23% |
| SPX260618C07000000 | 2024-06-24 1:52PM EDT | 7,000.00 | 94.51 | 83.70 | 88.80 | 0.00 | - | - | 0 | 15.82% |
| SPX260618C07600000 | 2024-06-24 1:52PM EDT | 7,600.00 | 31.78 | 26.70 | 29.50 | 0.00 | - | - | 0 | 14.66% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX260618P03300000 | 2024-06-21 2:54PM EDT | 3,300.00 | 42.31 | 39.20 | 41.70 | 0.00 | - | 2,120 | 2,120 | 23.93% |
| SPX260618P03450000 | 2024-06-26 3:05PM EDT | 3,450.00 | 47.60 | 45.40 | 48.00 | 0.00 | - | - | 23 | 22.91% |
| SPX260618P03500000 | 2024-06-28 3:04PM EDT | 3,500.00 | 49.30 | 47.90 | 50.50 | 0.00 | - | 186 | 206 | 22.60% |
| SPX260618P03800000 | 2024-06-24 10:19AM EDT | 3,800.00 | 68.00 | 64.30 | 67.10 | 0.00 | - | - | 4 | 20.68% |
| SPX260618P03850000 | 2024-06-26 2:39PM EDT | 3,850.00 | 69.50 | 67.40 | 70.30 | 0.00 | - | 1 | 2,121 | 20.37% |
| SPX260618P04000000 | 2024-06-28 3:06PM EDT | 4,000.00 | 79.00 | 78.10 | 81.20 | 0.00 | - | 125 | 2,250 | 19.46% |
| SPX260618P04200000 | 2024-07-01 10:15AM EDT | 4,200.00 | 97.80 | 95.60 | 98.80 | +1.60 | +1.66% | 288 | 575 | 18.31% |
| SPX260618P04350000 | 2024-06-25 3:28PM EDT | 4,350.00 | 112.90 | 110.00 | 114.50 | 0.00 | - | - | 138 | 17.46% |
| SPX260618P04375000 | 2024-06-27 3:59PM EDT | 4,375.00 | 113.15 | 112.80 | 117.40 | 0.00 | - | - | 155 | 17.32% |
| SPX260618P04400000 | 2024-06-27 1:50PM EDT | 4,400.00 | 115.84 | 115.70 | 120.10 | 0.00 | - | - | 102 | 17.17% |
| SPX260618P04425000 | 2024-06-27 1:50PM EDT | 4,425.00 | 118.67 | 118.50 | 123.00 | 0.00 | - | - | 104 | 17.02% |
| SPX260618P04450000 | 2024-06-27 1:50PM EDT | 4,450.00 | 121.65 | 121.80 | 126.40 | 0.00 | - | - | 2 | 16.90% |
| SPX260618P04600000 | 2024-06-28 2:37PM EDT | 4,600.00 | 142.80 | 141.30 | 146.10 | 0.00 | - | 14 | 239 | 16.05% |
| SPX260618P04700000 | 2024-06-25 11:57AM EDT | 4,700.00 | 160.93 | 155.20 | 160.40 | 0.00 | - | 2 | 171 | 15.45% |
| SPX260618P04750000 | 2024-06-27 1:33PM EDT | 4,750.00 | 163.40 | 163.00 | 168.30 | 0.00 | - | - | 30 | 15.17% |
| SPX260618P04950000 | 2024-06-25 12:34PM EDT | 4,950.00 | 202.90 | 198.20 | 203.80 | 0.00 | - | - | 195 | 14.00% |
| SPX260618P04975000 | 2024-06-28 2:14PM EDT | 4,975.00 | 201.30 | 202.30 | 208.00 | 0.00 | - | 1 | 1 | 13.82% |
| SPX260618P05000000 | 2024-06-27 11:09AM EDT | 5,000.00 | 208.67 | 206.80 | 212.60 | 0.00 | - | - | 2,290 | 13.65% |
| SPX260618P05100000 | 2024-06-28 3:06PM EDT | 5,100.00 | 228.80 | 190.40 | 270.40 | 0.00 | - | 21 | 191 | 14.37% |
| SPX260618P05200000 | 2024-06-26 2:14PM EDT | 5,200.00 | 251.66 | 249.80 | 256.00 | 0.00 | - | - | 131 | 12.37% |
| SPX260618P05300000 | 2024-06-28 12:25PM EDT | 5,300.00 | 269.64 | 272.10 | 278.60 | 0.00 | - | 10 | 30 | 11.62% |
| SPX260618P05325000 | 2024-06-25 2:18PM EDT | 5,325.00 | 284.50 | 278.60 | 285.00 | 0.00 | - | - | 3 | 11.44% |
| SPX260618P05375000 | 2024-06-20 11:04AM EDT | 5,375.00 | 287.40 | 291.20 | 297.90 | 0.00 | - | - | 1 | 11.07% |
| SPX260618P05425000 | 2024-06-25 2:18PM EDT | 5,425.00 | 310.59 | 303.90 | 310.50 | 0.00 | - | - | 3 | 10.65% |
| SPX260618P05475000 | 2024-06-21 3:05PM EDT | 5,475.00 | 325.00 | 317.20 | 324.10 | 0.00 | - | 1 | 1 | 10.22% |
| SPX260618P05500000 | 2024-06-28 3:18PM EDT | 5,500.00 | 327.00 | 325.50 | 332.30 | 0.00 | - | 11 | 261 | 10.05% |
| SPX260618P05600000 | 2024-06-28 9:47AM EDT | 5,600.00 | 348.34 | 354.50 | 361.60 | 0.00 | - | 140 | 491 | 9.10% |
| SPX260618P05625000 | 2024-06-28 10:23AM EDT | 5,625.00 | 348.95 | 362.30 | 369.60 | 0.00 | - | 37 | 37 | 8.86% |
| SPX260618P05800000 | 2024-06-26 3:43PM EDT | 5,800.00 | 419.58 | 418.90 | 426.70 | 0.00 | - | - | 8 | 6.60% |
| SPX260618P05900000 | 2024-06-24 10:36AM EDT | 5,900.00 | 455.94 | 456.90 | 464.90 | 0.00 | - | - | 100 | 4.39% |
| SPX260618P06000000 | 2024-06-26 3:43PM EDT | 6,000.00 | 495.86 | 495.90 | 504.30 | 0.00 | - | - | 51 | 0.00% |
| SPX260618P06100000 | 2024-06-27 12:37PM EDT | 6,100.00 | 535.00 | 538.40 | 546.90 | 0.00 | - | - | 23 | 0.00% |
| SPX260618P06550000 | 2024-07-01 10:36AM EDT | 6,550.00 | 776.70 | 772.60 | 788.60 | -1.30 | -0.17% | 1 | 3 | 0.00% |
| SPX260618P06600000 | 2024-06-27 11:19AM EDT | 6,600.00 | 800.60 | 803.60 | 819.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.