UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,341.60 +2.70 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,821.43 +760.52 (+1.55%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
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 | 0.00 | 0.00 | 0.00 | - | - | 1,500 | 0.00% |
| SPX260618C04100000 | 2024-06-27 1:24PM EDT | 4,100.00 | 1,747.35 | 0.00 | 0.00 | 0.00 | - | - | 125 | 0.00% |
| SPX260618C05000000 | 2024-06-24 2:05PM EDT | 5,000.00 | 1,036.35 | 0.00 | 0.00 | 0.00 | - | - | 1,590 | 0.00% |
| SPX260618C05300000 | 2024-06-26 9:57AM EDT | 5,300.00 | 831.62 | 793.50 | 870.90 | 0.00 | - | - | 27 | 26.01% |
| SPX260618C05375000 | 2024-06-20 11:04AM EDT | 5,375.00 | 803.20 | 743.80 | 821.30 | 0.00 | - | - | 1 | 25.49% |
| SPX260618C05450000 | 2024-06-24 1:54PM EDT | 5,450.00 | 732.69 | 695.10 | 772.60 | 0.00 | - | 1 | 101 | 24.98% |
| SPX260618C05500000 | 2024-06-24 1:54PM EDT | 5,500.00 | 701.09 | 663.20 | 740.70 | 0.00 | - | - | 81 | 24.63% |
| SPX260618C05575000 | 2024-06-25 2:18PM EDT | 5,575.00 | 654.02 | 616.40 | 693.80 | 0.00 | - | - | 3 | 24.12% |
| SPX260618C05600000 | 2024-06-25 2:18PM EDT | 5,600.00 | 638.53 | 601.10 | 678.40 | 0.00 | - | 3 | 3 | 23.96% |
| SPX260618C05800000 | 2024-06-21 10:00AM EDT | 5,800.00 | 522.23 | 484.10 | 560.70 | 0.00 | - | 150 | 150 | 22.64% |
| SPX260618C05900000 | 2024-06-24 10:36AM EDT | 5,900.00 | 482.40 | 429.80 | 505.80 | 0.00 | - | - | 100 | 22.01% |
| SPX260618C06000000 | 2024-07-01 1:42PM EDT | 6,000.00 | 416.76 | 393.50 | 438.60 | -7.58 | -1.79% | 26 | 51 | 20.90% |
| SPX260618C06100000 | 2024-06-27 12:37PM EDT | 6,100.00 | 375.97 | 345.40 | 389.80 | 0.00 | - | - | 23 | 20.32% |
| SPX260618C06150000 | 2024-06-21 3:26PM EDT | 6,150.00 | 349.87 | 322.60 | 366.70 | 0.00 | - | 100 | 100 | 20.03% |
| SPX260618C06200000 | 2024-06-27 1:24PM EDT | 6,200.00 | 330.15 | 300.70 | 344.40 | 0.00 | - | - | 125 | 19.76% |
| SPX260618C06400000 | 2024-06-27 10:42AM EDT | 6,400.00 | 254.09 | 222.20 | 263.80 | 0.00 | - | - | 145 | 18.73% |
| SPX260618C06550000 | 2024-07-01 10:46AM EDT | 6,550.00 | 189.90 | 173.10 | 212.80 | -7.90 | -3.99% | 1 | 3 | 18.04% |
| SPX260618C06600000 | 2024-06-27 12:02PM EDT | 6,600.00 | 184.90 | 158.60 | 197.60 | 0.00 | - | 1 | 201 | 17.83% |
| SPX260618C07000000 | 2024-06-24 1:52PM EDT | 7,000.00 | 94.51 | 72.50 | 105.40 | 0.00 | - | - | 0 | 16.49% |
| SPX260618C07600000 | 2024-06-24 1:52PM EDT | 7,600.00 | 31.78 | 20.70 | 37.30 | 0.00 | - | - | 0 | 15.24% |
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 | 29.10 | 49.90 | 0.00 | - | 2,120 | 2,120 | 25.11% |
| SPX260618P03450000 | 2024-06-26 3:05PM EDT | 3,450.00 | 47.60 | 35.20 | 56.30 | 0.00 | - | - | 23 | 23.99% |
| SPX260618P03500000 | 2024-07-01 3:24PM EDT | 3,500.00 | 50.00 | 37.50 | 58.60 | +0.70 | +1.42% | 9 | 206 | 23.62% |
| SPX260618P03800000 | 2024-06-24 10:19AM EDT | 3,800.00 | 68.00 | 53.50 | 75.30 | 0.00 | - | - | 4 | 21.55% |
| SPX260618P03850000 | 2024-06-26 2:39PM EDT | 3,850.00 | 69.50 | 56.70 | 78.50 | 0.00 | - | 1 | 2,121 | 21.21% |
| SPX260618P04000000 | 2024-06-28 3:06PM EDT | 4,000.00 | 79.00 | 67.10 | 89.40 | 0.00 | - | 125 | 2,250 | 20.24% |
| SPX260618P04200000 | 2024-06-28 3:07PM EDT | 4,200.00 | 97.80 | 83.70 | 106.60 | +1.60 | +1.66% | 288 | 575 | 18.99% |
| SPX260618P04350000 | 2024-06-25 3:28PM EDT | 4,350.00 | 112.90 | 95.10 | 125.20 | 0.00 | - | - | 138 | 18.26% |
| SPX260618P04375000 | 2024-06-27 3:59PM EDT | 4,375.00 | 113.15 | 97.80 | 128.00 | 0.00 | - | - | 155 | 18.11% |
| SPX260618P04400000 | 2024-06-27 1:50PM EDT | 4,400.00 | 115.84 | 100.50 | 130.80 | 0.00 | - | - | 102 | 17.96% |
| SPX260618P04425000 | 2024-06-27 1:50PM EDT | 4,425.00 | 118.67 | 103.30 | 133.80 | 0.00 | - | - | 104 | 17.81% |
| SPX260618P04450000 | 2024-06-27 1:50PM EDT | 4,450.00 | 121.65 | 106.20 | 136.70 | 0.00 | - | - | 2 | 17.66% |
| SPX260618P04600000 | 2024-07-01 1:48PM EDT | 4,600.00 | 140.99 | 125.00 | 156.30 | -1.81 | -1.27% | 500 | 239 | 16.76% |
| SPX260618P04700000 | 2024-06-25 11:57AM EDT | 4,700.00 | 160.93 | 139.00 | 170.90 | 0.00 | - | 2 | 171 | 16.16% |
| SPX260618P04750000 | 2024-06-27 1:33PM EDT | 4,750.00 | 163.40 | 146.40 | 178.80 | 0.00 | - | - | 30 | 15.86% |
| SPX260618P04950000 | 2024-06-25 12:34PM EDT | 4,950.00 | 202.90 | 179.60 | 214.00 | 0.00 | - | - | 195 | 14.66% |
| SPX260618P04975000 | 2024-06-28 2:14PM EDT | 4,975.00 | 201.30 | 184.10 | 218.80 | 0.00 | - | 1 | 1 | 14.50% |
| SPX260618P05000000 | 2024-06-27 11:09AM EDT | 5,000.00 | 208.67 | 188.70 | 223.70 | 0.00 | - | - | 2,290 | 14.35% |
| SPX260618P05100000 | 2024-06-28 3:06PM EDT | 5,100.00 | 228.80 | 208.20 | 244.30 | 0.00 | - | 21 | 191 | 13.71% |
| SPX260618P05200000 | 2024-06-26 2:14PM EDT | 5,200.00 | 251.66 | 229.20 | 266.40 | 0.00 | - | - | 131 | 13.05% |
| SPX260618P05300000 | 2024-07-01 10:58AM EDT | 5,300.00 | 275.88 | 251.90 | 290.10 | +6.24 | +2.31% | 10 | 30 | 12.34% |
| SPX260618P05325000 | 2024-06-25 2:18PM EDT | 5,325.00 | 284.50 | 257.80 | 296.30 | 0.00 | - | - | 3 | 12.16% |
| SPX260618P05375000 | 2024-06-20 11:04AM EDT | 5,375.00 | 287.40 | 270.00 | 309.00 | 0.00 | - | - | 1 | 11.79% |
| SPX260618P05425000 | 2024-06-25 2:18PM EDT | 5,425.00 | 310.59 | 282.60 | 322.10 | 0.00 | - | - | 3 | 11.39% |
| SPX260618P05475000 | 2024-06-21 3:05PM EDT | 5,475.00 | 325.00 | 295.60 | 335.70 | 0.00 | - | 1 | 1 | 10.99% |
| SPX260618P05500000 | 2024-07-01 10:58AM EDT | 5,500.00 | 328.38 | 302.30 | 342.60 | +1.38 | +0.42% | 11 | 261 | 10.78% |
| SPX260618P05600000 | 2024-06-28 9:47AM EDT | 5,600.00 | 348.34 | 330.50 | 371.80 | 0.00 | - | 140 | 491 | 9.88% |
| SPX260618P05625000 | 2024-06-28 10:23AM EDT | 5,625.00 | 348.95 | 337.90 | 379.40 | 0.00 | - | 37 | 37 | 9.64% |
| SPX260618P05800000 | 2024-06-26 3:43PM EDT | 5,800.00 | 424.83 | 394.00 | 437.10 | +5.25 | +1.25% | 10 | 8 | 7.66% |
| SPX260618P05900000 | 2024-06-24 10:36AM EDT | 5,900.00 | 455.94 | 429.80 | 473.80 | 0.00 | - | - | 100 | 6.04% |
| SPX260618P06000000 | 2024-07-01 1:42PM EDT | 6,000.00 | 487.69 | 468.60 | 513.30 | -8.17 | -1.65% | 27 | 51 | 0.00% |
| SPX260618P06100000 | 2024-06-27 12:37PM EDT | 6,100.00 | 535.00 | 510.70 | 556.10 | 0.00 | - | - | 23 | 0.00% |
| SPX260618P06550000 | 2024-07-01 10:36AM EDT | 6,550.00 | 776.70 | 728.80 | 806.40 | -1.30 | -0.17% | 1 | 3 | 0.00% |
| SPX260618P06600000 | 2024-06-27 11:19AM EDT | 6,600.00 | 800.60 | 759.40 | 837.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.