UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.39 +0.01 (+0.01%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,694.33 +91.41 (+0.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
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 | 511.50 | 528.90 | 0.00 | - | - | 3 | 22.11% |
| SPX250718C05450000 | 2024-06-20 3:59PM EDT | 5,450.00 | 500.56 | 477.20 | 494.60 | 0.00 | - | - | 1 | 21.62% |
| SPX250718C05600000 | 2024-06-24 11:28AM EDT | 5,600.00 | 407.88 | 379.90 | 396.80 | 0.00 | - | - | 3 | 20.20% |
| SPX250718C05675000 | 2024-06-26 1:41PM EDT | 5,675.00 | 350.75 | 335.90 | 350.40 | 0.00 | - | - | 12 | 19.48% |
| SPX250718C05700000 | 2024-07-01 1:42PM EDT | 5,700.00 | 329.31 | 327.70 | 329.30 | -17.09 | -4.93% | 8 | 17 | 18.96% |
| SPX250718C05725000 | 2024-06-26 1:41PM EDT | 5,725.00 | 321.76 | 307.10 | 321.40 | 0.00 | - | - | 10 | 19.03% |
| SPX250718C05750000 | 2024-06-26 1:40PM EDT | 5,750.00 | 308.33 | 293.20 | 307.30 | 0.00 | - | - | 14 | 18.81% |
| SPX250718C05775000 | 2024-06-26 1:40PM EDT | 5,775.00 | 294.27 | 281.50 | 291.20 | 0.00 | - | 4 | 4 | 18.48% |
| SPX250718C05800000 | 2024-07-01 3:38PM EDT | 5,800.00 | 271.41 | 272.40 | 273.90 | -9.93 | -3.53% | 1 | 61 | 18.09% |
| SPX250718C06025000 | 2024-07-01 11:19AM EDT | 6,025.00 | 165.92 | 168.50 | 169.80 | -15.08 | -8.33% | 32 | 106 | 16.35% |
| SPX250718C06050000 | 2024-06-28 2:10PM EDT | 6,050.00 | 167.57 | 156.00 | 161.30 | 0.00 | - | 25 | 87 | 16.24% |
| SPX250718C06075000 | 2024-06-28 9:45AM EDT | 6,075.00 | 165.34 | 148.00 | 152.00 | 0.00 | - | 3 | 9 | 16.07% |
| SPX250718C06100000 | 2024-06-26 12:00PM EDT | 6,100.00 | 152.00 | 137.90 | 143.10 | 0.00 | - | - | 73 | 15.91% |
| SPX250718C06150000 | 2024-06-28 11:48AM EDT | 6,150.00 | 137.60 | 121.40 | 126.40 | 0.00 | - | 2 | 2 | 15.60% |
| SPX250718C06200000 | 2024-06-26 1:41PM EDT | 6,200.00 | 117.40 | 106.30 | 111.40 | 0.00 | - | - | 24 | 15.32% |
| SPX250718C06225000 | 2024-06-27 10:44AM EDT | 6,225.00 | 114.65 | 99.30 | 104.30 | 0.00 | - | - | 34 | 15.18% |
| SPX250718C06250000 | 2024-06-26 1:41PM EDT | 6,250.00 | 103.33 | 93.90 | 97.60 | 0.00 | - | - | 12 | 15.05% |
| SPX250718C06275000 | 2024-06-26 1:40PM EDT | 6,275.00 | 97.19 | 86.50 | 91.20 | 0.00 | - | 4 | 32 | 14.92% |
| SPX250718C06300000 | 2024-06-28 12:22PM EDT | 6,300.00 | 90.78 | 82.90 | 84.00 | 0.00 | - | 530 | 542 | 14.72% |
| SPX250718C06350000 | 2024-06-26 1:40PM EDT | 6,350.00 | 79.62 | 69.60 | 74.20 | 0.00 | - | - | 2 | 14.57% |
| SPX250718C06600000 | 2024-06-24 10:51AM EDT | 6,600.00 | 42.50 | 32.90 | 35.70 | 0.00 | - | 1 | 1 | 13.68% |
| SPX250718C06900000 | 2024-06-28 11:48AM EDT | 6,900.00 | 16.10 | 12.70 | 14.10 | 0.00 | - | 2 | 2 | 13.08% |
| SPX250718C07100000 | 2024-07-01 3:43PM EDT | 7,100.00 | 7.33 | 7.10 | 7.70 | -2.93 | -28.56% | 2 | 0 | 12.91% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250718P00400000 | 2024-07-01 9:38AM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 77.83% |
| SPX250718P00600000 | 2024-06-28 1:34PM EDT | 600.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 71.88% |
| SPX250718P01000000 | 2024-06-28 3:32PM EDT | 1,000.00 | 1.00 | 0.50 | 1.05 | 0.00 | - | 2 | 4 | 57.65% |
| SPX250718P01200000 | 2024-07-01 12:59PM EDT | 1,200.00 | 1.33 | 1.20 | 1.55 | -0.17 | -11.33% | 40 | 7 | 54.49% |
| SPX250718P01400000 | 2024-06-28 3:33PM EDT | 1,400.00 | 2.20 | 1.55 | 2.25 | 0.00 | - | 6 | 10 | 50.75% |
| SPX250718P01600000 | 2024-06-28 3:32PM EDT | 1,600.00 | 3.00 | 2.25 | 3.10 | 0.00 | - | 9 | 9 | 48.52% |
| SPX250718P01800000 | 2024-06-28 3:23PM EDT | 1,800.00 | 4.00 | 3.20 | 4.40 | 0.00 | - | 4 | 7 | 45.97% |
| SPX250718P02000000 | 2024-07-01 2:07PM EDT | 2,000.00 | 4.86 | 4.60 | 5.10 | -0.34 | -6.54% | 4 | 16 | 42.64% |
| SPX250718P02200000 | 2024-06-20 12:28PM EDT | 2,200.00 | 7.00 | 5.50 | 6.90 | 0.00 | - | - | 2 | 40.45% |
| SPX250718P02300000 | 2024-06-28 2:14PM EDT | 2,300.00 | 7.07 | 6.20 | 7.60 | 0.00 | - | 4 | 4 | 39.15% |
| SPX250718P02400000 | 2024-06-20 12:26PM EDT | 2,400.00 | 8.96 | 7.00 | 8.50 | 0.00 | - | - | 3 | 37.98% |
| SPX250718P02500000 | 2024-06-25 12:53PM EDT | 2,500.00 | 9.40 | 7.90 | 9.30 | 0.00 | - | - | 5 | 36.74% |
| SPX250718P02600000 | 2024-07-01 2:07PM EDT | 2,600.00 | 9.72 | 9.40 | 9.80 | -0.78 | -7.43% | 2 | 11 | 35.34% |
| SPX250718P03000000 | 2024-06-25 10:54AM EDT | 3,000.00 | 15.85 | 13.60 | 15.10 | 0.00 | - | - | 1 | 31.30% |
| SPX250718P03450000 | 2024-06-28 3:27PM EDT | 3,450.00 | 22.90 | 21.40 | 23.00 | 0.00 | - | 1 | 1 | 26.89% |
| SPX250718P03500000 | 2024-06-28 3:27PM EDT | 3,500.00 | 24.28 | 22.50 | 24.10 | 0.00 | - | 1 | 1 | 26.43% |
| SPX250718P03700000 | 2024-06-21 3:54PM EDT | 3,700.00 | 31.78 | 27.60 | 29.20 | 0.00 | - | 15 | 15 | 24.62% |
| SPX250718P03750000 | 2024-06-28 3:31PM EDT | 3,750.00 | 31.08 | 29.00 | 30.80 | 0.00 | - | 9 | 18 | 24.21% |
| SPX250718P03800000 | 2024-06-26 10:10AM EDT | 3,800.00 | 33.57 | 31.00 | 31.80 | 0.00 | - | - | 231 | 23.68% |
| SPX250718P03875000 | 2024-06-27 10:54AM EDT | 3,875.00 | 35.94 | 33.10 | 34.90 | 0.00 | - | - | 3 | 23.13% |
| SPX250718P03900000 | 2024-07-01 3:33PM EDT | 3,900.00 | 35.00 | 34.50 | 35.30 | -0.70 | -1.96% | 5 | 4 | 22.84% |
| SPX250718P04000000 | 2024-06-25 10:54AM EDT | 4,000.00 | 42.70 | 37.90 | 39.70 | 0.00 | - | - | 1 | 22.09% |
| SPX250718P04200000 | 2024-06-27 10:56AM EDT | 4,200.00 | 50.50 | 47.40 | 49.30 | 0.00 | - | - | 3 | 20.49% |
| SPX250718P04250000 | 2024-06-27 10:01AM EDT | 4,250.00 | 53.52 | 50.40 | 51.70 | 0.00 | - | - | 243 | 20.06% |
| SPX250718P04300000 | 2024-07-01 9:53AM EDT | 4,300.00 | 56.22 | 53.40 | 54.70 | +1.79 | +3.29% | 4 | 3 | 19.67% |
| SPX250718P04325000 | 2024-07-01 10:22AM EDT | 4,325.00 | 58.02 | 55.00 | 56.30 | -0.01 | -0.02% | 4 | 2 | 19.48% |
| SPX250718P04350000 | 2024-06-28 10:36AM EDT | 4,350.00 | 56.54 | 56.50 | 58.50 | 0.00 | - | 60 | 30 | 19.34% |
| SPX250718P04375000 | 2024-06-28 10:53AM EDT | 4,375.00 | 58.29 | 58.20 | 60.20 | 0.00 | - | 8 | 7 | 19.15% |
| SPX250718P04400000 | 2024-06-28 10:35AM EDT | 4,400.00 | 59.73 | 59.90 | 62.00 | 0.00 | - | 36 | 34 | 18.97% |
| SPX250718P04500000 | 2024-06-24 10:24AM EDT | 4,500.00 | 72.88 | 67.50 | 69.90 | 0.00 | - | - | 1 | 18.24% |
| SPX250718P04550000 | 2024-06-26 10:51AM EDT | 4,550.00 | 76.95 | 71.70 | 74.20 | 0.00 | - | - | 1 | 17.87% |
| SPX250718P04600000 | 2024-06-26 10:10AM EDT | 4,600.00 | 81.77 | 76.00 | 78.80 | 0.00 | - | - | 230 | 17.50% |
| SPX250718P04625000 | 2024-07-01 3:50PM EDT | 4,625.00 | 79.90 | 79.50 | 80.40 | -2.84 | -3.43% | 1 | 1 | 17.25% |
| SPX250718P04675000 | 2024-06-28 10:36AM EDT | 4,675.00 | 82.78 | 83.40 | 86.40 | 0.00 | - | 30 | 24 | 16.95% |
| SPX250718P04700000 | 2024-06-28 3:31PM EDT | 4,700.00 | 90.31 | 86.00 | 89.00 | 0.00 | - | 13 | 9 | 16.77% |
| SPX250718P04725000 | 2024-06-28 10:35AM EDT | 4,725.00 | 87.66 | 88.80 | 91.80 | 0.00 | - | 18 | 9 | 16.58% |
| SPX250718P04750000 | 2024-06-27 10:01AM EDT | 4,750.00 | 95.81 | 91.60 | 94.60 | 0.00 | - | - | 1 | 16.40% |
| SPX250718P04950000 | 2024-06-28 11:50AM EDT | 4,950.00 | 118.70 | 117.80 | 121.20 | 0.00 | - | 4 | 3 | 14.91% |
| SPX250718P05000000 | 2024-07-01 9:53AM EDT | 5,000.00 | 131.69 | 126.80 | 127.80 | -0.24 | -0.18% | 2 | 1 | 14.47% |
| SPX250718P05050000 | 2024-06-26 12:03PM EDT | 5,050.00 | 140.50 | 132.50 | 137.20 | 0.00 | - | - | 73 | 14.14% |
| SPX250718P05200000 | 2024-06-28 2:10PM EDT | 5,200.00 | 163.17 | 159.90 | 164.90 | 0.00 | - | 28 | 143 | 12.92% |
| SPX250718P05225000 | 2024-07-01 1:42PM EDT | 5,225.00 | 169.35 | 167.60 | 168.80 | +3.65 | +2.20% | 8 | 6 | 12.65% |
| SPX250718P05250000 | 2024-06-26 2:52PM EDT | 5,250.00 | 178.53 | 170.30 | 175.30 | 0.00 | - | - | 3 | 12.49% |
| SPX250718P05275000 | 2024-06-28 3:31PM EDT | 5,275.00 | 183.44 | 175.70 | 180.70 | 0.00 | - | 3 | 8 | 12.27% |
| SPX250718P05350000 | 2024-06-28 2:38PM EDT | 5,350.00 | 198.33 | 193.80 | 197.80 | 0.00 | - | 1 | 1 | 11.57% |
| SPX250718P05400000 | 2024-07-01 1:43PM EDT | 5,400.00 | 209.31 | 204.90 | 210.30 | -4.11 | -1.93% | 40 | 4 | 11.09% |
| SPX250718P05450000 | 2024-06-28 2:38PM EDT | 5,450.00 | 223.83 | 218.10 | 223.30 | 0.00 | - | 1 | 1 | 10.57% |
| SPX250718P05475000 | 2024-06-24 11:22AM EDT | 5,475.00 | 231.30 | 224.90 | 230.20 | 0.00 | - | - | 1 | 10.31% |
| SPX250718P05600000 | 2024-07-01 1:43PM EDT | 5,600.00 | 266.69 | 264.80 | 266.10 | -3.81 | -1.41% | 131 | 3 | 8.74% |
| SPX250718P05825000 | 2024-06-25 11:26AM EDT | 5,825.00 | 363.00 | 347.70 | 352.20 | 0.00 | - | - | 1 | 3.38% |
| SPX250718P05850000 | 2024-06-25 11:20AM EDT | 5,850.00 | 373.00 | 358.70 | 363.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250718P05975000 | 2024-06-27 2:23PM EDT | 5,975.00 | 425.73 | 414.00 | 428.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.