S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
May 29, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 180 | 383 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 43 | 687 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 80 | 224 |
| 1,230.04 | 0.00 | - | 1 | 1 | 4,000.00 | 0.05 | 0.00 | - | 4 | 752 |
| - | - | - | - | - | 4,050.00 | 0.05 | 0.00 | - | 250 | 2,260 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 15 | 2,565 |
| - | - | - | - | - | 4,150.00 | 0.10 | 0.00 | - | 1 | 1,158 |
| - | - | - | - | - | 4,200.00 | 0.02 | 0.00 | - | 1,555 | 2,263 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 330 | 9,764 |
| 1,002.39 | 0.00 | - | - | 1 | 4,300.00 | 0.05 | 0.00 | - | 148 | 842 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 100 | 5,773 |
| 908.14 | 0.00 | - | 1 | 3 | 4,400.00 | 0.10 | 0.00 | - | 100 | 4,994 |
| 874.79 | 0.00 | - | - | 2 | 4,450.00 | 0.05 | 0.00 | - | 550 | 1,287 |
| 806.48 | 0.00 | - | 1 | 3 | 4,500.00 | 0.05 | 0.00 | - | 1,214 | 2,349 |
| - | - | - | - | - | 4,525.00 | 0.05 | 0.00 | - | 64 | 3,485 |
| 715.18 | 0.00 | - | 10 | 11 | 4,550.00 | 0.10 | 0.00 | - | 1,054 | 2,184 |
| - | - | - | - | - | 4,575.00 | 0.05 | 0.00 | - | 250 | 600 |
| 700.00 | 0.00 | - | 4 | 10 | 4,600.00 | 0.05 | 0.00 | - | 752 | 2,255 |
| - | - | - | - | - | 4,625.00 | 0.05 | 0.00 | - | 64 | 6,826 |
| 650.68 | 0.00 | - | 1 | 116 | 4,650.00 | 0.05 | 0.00 | - | 1,814 | 2,090 |
| 646.80 | 0.00 | - | - | 2 | 4,675.00 | 0.05 | 0.00 | - | 506 | 1,069 |
| 600.01 | 0.00 | - | 4 | 6 | 4,700.00 | 0.05 | 0.00 | - | 975 | 840 |
| - | - | - | - | - | 4,720.00 | 0.05 | 0.00 | - | 111 | 20 |
| 587.01 | 0.00 | - | 20 | 0 | 4,725.00 | 0.05 | 0.00 | - | 1,484 | 290 |
| - | - | - | - | - | 4,730.00 | 0.05 | 0.00 | - | 11 | 0 |
| 557.02 | 0.00 | - | 2 | 2 | 4,740.00 | 0.05 | 0.00 | - | 322 | 77 |
| 575.69 | 0.00 | - | - | 2 | 4,750.00 | 0.05 | 0.00 | - | 942 | 134 |
| - | - | - | - | - | 4,760.00 | 0.05 | 0.00 | - | 412 | 92 |
| 511.84 | 0.00 | - | 3 | 2 | 4,770.00 | 0.05 | 0.00 | - | 12 | 15 |
| 541.88 | 0.00 | - | 2 | 0 | 4,775.00 | 0.05 | 0.00 | - | 1,051 | 1,596 |
| 535.76 | 0.00 | - | - | 3 | 4,780.00 | 0.05 | 0.00 | - | 197 | 242 |
| - | - | - | - | - | 4,790.00 | 0.05 | 0.00 | - | 84 | 566 |
| - | - | - | - | - | 4,800.00 | 0.05 | 0.00 | - | 1,612 | 601 |
| - | - | - | - | - | 4,810.00 | 0.05 | 0.00 | - | 474 | 425 |
| - | - | - | - | - | 4,820.00 | 0.05 | 0.00 | - | 158 | 91 |
| - | - | - | - | - | 4,825.00 | 0.05 | 0.00 | - | 530 | 454 |
| 452.87 | -13.58 | -2.91% | 1 | 3 | 4,830.00 | 0.05 | 0.00 | - | 131 | 42 |
| - | - | - | - | - | 4,835.00 | 0.05 | 0.00 | - | 130 | 142 |
| - | - | - | - | - | 4,840.00 | 0.05 | 0.00 | - | 130 | 169 |
| - | - | - | - | - | 4,845.00 | 0.05 | 0.00 | - | 30 | 134 |
| 467.22 | 0.00 | - | 1 | 12 | 4,850.00 | 0.05 | 0.00 | - | 30 | 1,719 |
| - | - | - | - | - | 4,855.00 | 0.05 | 0.00 | - | 30 | 254 |
| - | - | - | - | - | 4,860.00 | 0.05 | 0.00 | - | 5 | 357 |
| 444.90 | 0.00 | - | 1 | 0 | 4,865.00 | 0.05 | 0.00 | - | 1 | 85 |
| 250.62 | 0.00 | - | - | 18 | 4,870.00 | 0.10 | 0.00 | - | 9 | 87 |
| 424.92 | 0.00 | - | 2 | 3 | 4,875.00 | 0.05 | 0.00 | - | 8 | 122 |
| 241.79 | 0.00 | - | - | 28 | 4,880.00 | 0.10 | 0.00 | - | 2 | 85 |
| - | - | - | - | - | 4,885.00 | 0.15 | 0.00 | - | 1 | 22 |
| 418.80 | 0.00 | - | 5 | 6 | 4,890.00 | 0.40 | 0.00 | - | 34 | 58 |
| - | - | - | - | - | 4,895.00 | 0.07 | 0.00 | - | 7 | 72 |
| 401.82 | 0.00 | - | 1 | 6 | 4,900.00 | 0.05 | 0.00 | - | 8 | 472 |
| - | - | - | - | - | 4,905.00 | 0.07 | 0.00 | - | 7 | 168 |
| 160.74 | 0.00 | - | - | 0 | 4,910.00 | 0.07 | 0.00 | - | 3 | 356 |
| - | - | - | - | - | 4,915.00 | 0.15 | 0.00 | - | 2 | 66 |
| 175.73 | 0.00 | - | - | 0 | 4,920.00 | 0.07 | 0.00 | - | 15 | 131 |
| 149.87 | 0.00 | - | - | 0 | 4,925.00 | 0.05 | 0.00 | - | 390 | 900 |
| 195.13 | 0.00 | - | - | 40 | 4,930.00 | 0.10 | 0.00 | - | 5 | 413 |
| - | - | - | - | - | 4,935.00 | 0.15 | 0.00 | - | 26 | 270 |
| 147.58 | 0.00 | - | - | 0 | 4,940.00 | 0.15 | 0.00 | - | 1 | 91 |
| 355.65 | 0.00 | - | 5 | 5 | 4,945.00 | 0.15 | 0.00 | - | 118 | 162 |
| 361.04 | 0.00 | - | 1 | 6 | 4,950.00 | 0.05 | 0.00 | - | 12 | 542 |
| - | - | - | - | - | 4,955.00 | 0.07 | 0.00 | - | 6 | 130 |
| 341.65 | 0.00 | - | 5 | 41 | 4,960.00 | 0.15 | 0.00 | - | 209 | 472 |
| - | - | - | - | - | 4,965.00 | 0.07 | 0.00 | - | 20 | 145 |
| 347.40 | 0.00 | - | 1 | 17 | 4,970.00 | 0.07 | 0.00 | - | 1 | 194 |
| 325.80 | 0.00 | - | 5 | 15 | 4,975.00 | 0.07 | 0.00 | - | 175 | 1,395 |
| 209.90 | 0.00 | - | 1 | 32 | 4,980.00 | 0.07 | 0.00 | - | 80 | 537 |
| - | - | - | - | - | 4,985.00 | 0.10 | 0.00 | - | 3 | 161 |
| 311.75 | 0.00 | - | 5 | 37 | 4,990.00 | 0.10 | 0.00 | - | 183 | 113 |
| - | - | - | - | - | 4,995.00 | 0.07 | 0.00 | - | 1,171 | 760 |
| 304.22 | 0.00 | - | 14 | 37 | 5,000.00 | 0.09 | 0.00 | - | 514 | 1,437 |
| 293.97 | 0.00 | - | 1 | 1 | 5,005.00 | 0.07 | 0.00 | - | 33 | 82 |
| 88.70 | 0.00 | - | 5 | 15 | 5,010.00 | 0.05 | 0.00 | - | 106 | 386 |
| 268.89 | 0.00 | - | 40 | 1 | 5,015.00 | 0.05 | 0.00 | - | 18 | 358 |
| 248.05 | 0.00 | - | 2 | 24 | 5,020.00 | 0.07 | 0.00 | - | 71 | 205 |
| 293.44 | 0.00 | - | 1 | 1 | 5,025.00 | 0.05 | -0.05 | -50.00% | 1 | 2,385 |
| 274.21 | 0.00 | - | 14 | 25 | 5,030.00 | 0.07 | 0.00 | - | 37 | 257 |
| 248.91 | 0.00 | - | 40 | 1 | 5,035.00 | 0.07 | 0.00 | - | 20 | 816 |
| 267.40 | 0.00 | - | 1 | 48 | 5,040.00 | 0.10 | 0.00 | - | 6 | 237 |
| - | - | - | - | - | 5,045.00 | 0.07 | 0.00 | - | 12 | 357 |
| 248.45 | 0.00 | - | 18 | 1,407 | 5,050.00 | 0.07 | 0.00 | - | 12 | 2,335 |
| 105.68 | 0.00 | - | 2 | 1 | 5,055.00 | 0.10 | 0.00 | - | 123 | 219 |
| 246.04 | 0.00 | - | 11 | 14 | 5,060.00 | 0.05 | 0.00 | - | 404 | 383 |
| 240.49 | 0.00 | - | 28 | 40 | 5,065.00 | 0.07 | 0.00 | - | 254 | 299 |
| 224.94 | 0.00 | - | 2 | 40 | 5,070.00 | 0.07 | 0.00 | - | 10 | 253 |
| 222.93 | 0.00 | - | 44 | 50 | 5,075.00 | 0.07 | 0.00 | - | 51 | 3,745 |
| 215.92 | 0.00 | - | 1 | 36 | 5,080.00 | 0.09 | 0.00 | - | 56 | 1,939 |
| 213.45 | 0.00 | - | 1 | 20 | 5,085.00 | 0.11 | 0.00 | - | 185 | 1,358 |
| 210.94 | 0.00 | - | 2 | 47 | 5,090.00 | 0.11 | 0.00 | - | 200 | 332 |
| 228.50 | 0.00 | - | - | 1 | 5,095.00 | 0.05 | 0.00 | - | 180 | 364 |
| 210.90 | 0.00 | - | 21 | 3,650 | 5,100.00 | 0.07 | 0.00 | - | 540 | 4,014 |
| 206.10 | 0.00 | - | 10 | 19 | 5,105.00 | 0.07 | 0.00 | - | 383 | 420 |
| 177.16 | 0.00 | - | 6 | 72 | 5,110.00 | 0.07 | 0.00 | - | 698 | 629 |
| 186.04 | 0.00 | - | 6 | 1 | 5,115.00 | 0.07 | 0.00 | - | 100 | 1,565 |
| 186.43 | 0.00 | - | 2 | 69 | 5,120.00 | 0.07 | 0.00 | - | 365 | 2,165 |
| 175.20 | 0.00 | - | 7 | 13 | 5,125.00 | 0.10 | 0.00 | - | 547 | 4,605 |
| 183.10 | 0.00 | - | 22 | 38 | 5,130.00 | 0.10 | 0.00 | - | 321 | 501 |
| 176.94 | 0.00 | - | 21 | 61 | 5,135.00 | 0.10 | 0.00 | - | 174 | 364 |
| 166.28 | 0.00 | - | 1 | 16 | 5,140.00 | 0.05 | -0.05 | -50.00% | 3 | 469 |
| 164.95 | 0.00 | - | 7 | 25 | 5,145.00 | 0.05 | -0.05 | -50.00% | 1 | 496 |
| 152.14 | 0.00 | - | 20 | 253 | 5,150.00 | 0.05 | -0.02 | -28.57% | 11 | 1,271 |
| 146.74 | 0.00 | - | 2 | 11 | 5,155.00 | 0.07 | 0.00 | - | 139 | 3,364 |
| 142.00 | 0.00 | - | 4 | 354 | 5,160.00 | 0.05 | -0.05 | -50.00% | 6 | 518 |
| 137.55 | 0.00 | - | 13 | 34 | 5,165.00 | 0.10 | 0.00 | - | 681 | 2,154 |
| 116.38 | 0.00 | - | 8 | 122 | 5,170.00 | 0.10 | 0.00 | - | 6 | 7,342 |
| 125.20 | 0.00 | - | 42 | 1,663 | 5,175.00 | 0.07 | 0.00 | - | 28 | 5,560 |
| 127.66 | 0.00 | - | 7 | 135 | 5,180.00 | 0.07 | 0.00 | - | 20 | 844 |
| 116.62 | 0.00 | - | 6 | 35 | 5,185.00 | 0.10 | +0.02 | +25.00% | 179 | 11,227 |
| 112.24 | 0.00 | - | 43 | 211 | 5,190.00 | 0.17 | +0.07 | +70.00% | 21 | 1,077 |
| 91.30 | 0.00 | - | 79 | 61 | 5,195.00 | 0.22 | +0.17 | +340.00% | 164 | 3,376 |
| 99.19 | 0.00 | - | 107 | 3,300 | 5,200.00 | 0.25 | +0.15 | +150.00% | 68 | 6,211 |
| 91.80 | 0.00 | - | 22 | 262 | 5,205.00 | 0.30 | +0.20 | +200.00% | 414 | 569 |
| 73.74 | 0.00 | - | 20 | 98 | 5,210.00 | 0.45 | +0.33 | +275.00% | 98 | 589 |
| 78.11 | 0.00 | - | 102 | 1,576 | 5,215.00 | 0.55 | +0.43 | +358.33% | 133 | 430 |
| 60.50 | -24.35 | -28.94% | 12 | 38 | 5,220.00 | 0.70 | +0.55 | +366.67% | 152 | 2,286 |
| 77.47 | -6.28 | -7.50% | 1 | 110 | 5,225.00 | 0.90 | +0.75 | +300.00% | 397 | 2,245 |
| 76.59 | 0.00 | - | 39 | 54 | 5,230.00 | 1.15 | +0.95 | +475.00% | 216 | 434 |
| 63.48 | 0.00 | - | 20 | 59 | 5,235.00 | 1.50 | +1.28 | +581.82% | 274 | 532 |
| 62.00 | 0.00 | - | 42 | 56 | 5,240.00 | 1.90 | +1.61 | +473.53% | 513 | 1,040 |
| 53.30 | 0.00 | - | 30 | 77 | 5,245.00 | 2.40 | +2.05 | +683.33% | 413 | 878 |
| 55.81 | 0.00 | - | 185 | 1,012 | 5,250.00 | 3.30 | +2.80 | +933.33% | 825 | 3,672 |
| 29.31 | -21.65 | -42.48% | 2 | 68 | 5,255.00 | 4.20 | +3.59 | +588.52% | 817 | 391 |
| 25.31 | -24.23 | -48.91% | 7 | 1,464 | 5,260.00 | 5.30 | +4.50 | +562.50% | 806 | 2,682 |
| 20.30 | -24.26 | -54.44% | 27 | 97 | 5,265.00 | 6.80 | +5.67 | +501.77% | 887 | 681 |
| 17.00 | -17.20 | -50.29% | 40 | 408 | 5,270.00 | 7.80 | +6.35 | +345.11% | 775 | 634 |
| 13.90 | -21.41 | -60.63% | 124 | 815 | 5,275.00 | 10.10 | +8.05 | +392.68% | 785 | 3,857 |
| 11.00 | -18.06 | -62.15% | 163 | 241 | 5,280.00 | 11.50 | +8.90 | +247.22% | 942 | 604 |
| 9.00 | -15.79 | -65.01% | 268 | 293 | 5,285.00 | 14.61 | +11.28 | +338.74% | 706 | 438 |
| 7.00 | -14.10 | -68.78% | 492 | 689 | 5,290.00 | 17.20 | +12.80 | +290.91% | 398 | 460 |
| 4.91 | -12.16 | -71.24% | 453 | 355 | 5,295.00 | 15.76 | +10.12 | +179.43% | 272 | 766 |
| 3.62 | -9.96 | -73.34% | 1,200 | 4,961 | 5,300.00 | 24.59 | +17.39 | +241.53% | 432 | 4,659 |
| 2.50 | -8.02 | -76.24% | 731 | 460 | 5,305.00 | 23.80 | +14.60 | +158.70% | 76 | 357 |
| 1.80 | -6.10 | -77.22% | 1,910 | 557 | 5,310.00 | 32.73 | +21.27 | +185.60% | 55 | 1,010 |
| 1.15 | -4.56 | -79.86% | 1,066 | 432 | 5,315.00 | 26.70 | +12.53 | +88.43% | 6 | 358 |
| 0.80 | -3.16 | -79.80% | 1,629 | 736 | 5,320.00 | 28.60 | +11.71 | +69.33% | 28 | 437 |
| 0.50 | -2.06 | -80.47% | 1,154 | 1,834 | 5,325.00 | 23.82 | +3.62 | +17.92% | 4 | 357 |
| 0.35 | -1.30 | -78.79% | 1,291 | 905 | 5,330.00 | 37.00 | +13.83 | +59.69% | 10 | 184 |
| 0.27 | -0.73 | -73.00% | 547 | 958 | 5,335.00 | 49.20 | +21.75 | +79.23% | 5 | 110 |
| 0.19 | -0.38 | -66.67% | 548 | 905 | 5,340.00 | 32.00 | 0.00 | - | 216 | 155 |
| 0.15 | -0.20 | -57.14% | 98 | 995 | 5,345.00 | 54.30 | +16.90 | +45.19% | 1 | 82 |
| 0.10 | -0.10 | -50.00% | 357 | 4,654 | 5,350.00 | 52.30 | 0.00 | - | 935 | 1,507 |
| 0.10 | 0.00 | - | 38 | 535 | 5,355.00 | 56.93 | 0.00 | - | 194 | 115 |
| 0.07 | -0.08 | -34.78% | 7 | 944 | 5,360.00 | 57.30 | 0.00 | - | 23 | 54 |
| 0.10 | +0.03 | +42.86% | 11 | 3,618 | 5,365.00 | 71.56 | 0.00 | - | 5 | 34 |
| 0.07 | 0.00 | - | 3 | 6,261 | 5,370.00 | 77.13 | 0.00 | - | 14 | 35 |
| 0.07 | 0.00 | - | 30 | 1,127 | 5,375.00 | 79.95 | 0.00 | - | 17 | 3 |
| 0.05 | 0.00 | - | 12 | 733 | 5,380.00 | 87.41 | 0.00 | - | 2 | 4 |
| 0.05 | 0.00 | - | 2 | 1,125 | 5,385.00 | 82.90 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1,299 | 742 | 5,390.00 | 80.39 | 0.00 | - | - | 400 |
| 0.05 | 0.00 | - | 468 | 293 | 5,395.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,822 | 3,806 | 5,400.00 | 90.90 | 0.00 | - | 85 | 45 |
| 0.05 | 0.00 | - | 309 | 457 | 5,405.00 | 108.60 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | 354 | 606 | 5,410.00 | 120.84 | 0.00 | - | 3 | 12 |
| 0.07 | 0.00 | - | 182 | 2,446 | 5,415.00 | 125.97 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 5 | 501 | 5,420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 68 | 884 | 5,425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 1,505 | 5,430.00 | 116.59 | 0.00 | - | - | 400 |
| 0.05 | 0.00 | - | 59 | 275 | 5,435.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 845 | 5,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 908 | 5,445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 155 | 9,514 | 5,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 517 | 5,455.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 482 | 5,460.00 | 151.97 | 0.00 | - | 10 | 0 |
| 0.07 | 0.00 | - | 42 | 151 | 5,465.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 280 | 5,470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 226 | 548 | 5,475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 558 | 5,480.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 51 | 506 | 5,490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 3,362 | 5,500.00 | 209.11 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 17 | 84 | 5,525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 20 | 5,550.00 | 247.64 | 0.00 | - | 5 | 5 |
| 0.05 | 0.00 | - | 1 | 19 | 5,575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 53 | 5,600.00 | 298.18 | 0.00 | - | 5 | 5 |
| 0.30 | 0.00 | - | - | 4 | 5,650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 10 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 62 | 5,800.00 | 495.93 | 0.00 | - | 5 | 5 |
| 0.10 | 0.00 | - | - | 6 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 6,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.