S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 4, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,200.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 33 | 133 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 706 | 789 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 100 | 235 |
| 1,315.75 | 0.00 | - | 4 | 3 | 4,000.00 | 0.05 | 0.00 | - | 102 | 2,275 |
| - | - | - | - | - | 4,050.00 | 0.10 | +0.05 | +100.00% | 5 | 192 |
| - | - | - | - | - | 4,100.00 | 0.15 | 0.00 | - | 1 | 1,017 |
| - | - | - | - | - | 4,150.00 | 0.10 | 0.00 | - | 300 | 471 |
| - | - | - | - | - | 4,200.00 | 0.13 | 0.00 | - | 66 | 3,003 |
| - | - | - | - | - | 4,250.00 | 0.20 | 0.00 | - | 42 | 9,092 |
| - | - | - | - | - | 4,300.00 | 0.15 | 0.00 | - | 164 | 947 |
| 885.43 | 0.00 | - | 11 | 11 | 4,350.00 | 0.10 | 0.00 | - | 508 | 652 |
| - | - | - | - | - | 4,400.00 | 0.15 | 0.00 | - | 1,009 | 1,084 |
| - | - | - | - | - | 4,450.00 | 0.20 | 0.00 | - | 126 | 588 |
| 799.50 | 0.00 | - | 1 | 1 | 4,500.00 | 0.20 | 0.00 | - | 63 | 243 |
| 574.82 | 0.00 | - | - | 1 | 4,550.00 | 0.25 | 0.00 | - | 7 | 498 |
| 525.14 | 0.00 | - | - | 1 | 4,600.00 | 0.20 | 0.00 | - | 58 | 114 |
| - | - | - | - | - | 4,650.00 | 0.30 | 0.00 | - | 49 | 84 |
| - | - | - | - | - | 4,675.00 | 0.25 | 0.00 | - | 183 | 319 |
| 428.64 | 0.00 | - | - | 3 | 4,700.00 | 0.25 | 0.00 | - | 116 | 255 |
| - | - | - | - | - | 4,725.00 | 0.25 | 0.00 | - | 99 | 192 |
| 382.14 | 0.00 | - | - | 102 | 4,750.00 | 0.30 | 0.00 | - | 67 | 201 |
| - | - | - | - | - | 4,775.00 | 0.30 | 0.00 | - | 274 | 268 |
| 432.52 | 0.00 | - | 1 | 4 | 4,800.00 | 0.30 | 0.00 | - | 29 | 202 |
| - | - | - | - | - | 4,820.00 | 0.30 | 0.00 | - | 22 | 39 |
| - | - | - | - | - | 4,825.00 | 0.30 | 0.00 | - | 66 | 278 |
| - | - | - | - | - | 4,830.00 | 0.30 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 4,840.00 | 0.35 | 0.00 | - | 9 | 33 |
| 470.47 | 0.00 | - | 1 | 43 | 4,850.00 | 0.35 | 0.00 | - | 9 | 143 |
| 371.28 | 0.00 | - | 27 | 9 | 4,860.00 | 0.35 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 4,870.00 | 0.35 | 0.00 | - | 4 | 47 |
| 240.54 | 0.00 | - | - | 22 | 4,875.00 | 0.35 | 0.00 | - | 10 | 178 |
| - | - | - | - | - | 4,880.00 | 0.35 | 0.00 | - | 26 | 88 |
| - | - | - | - | - | 4,890.00 | 0.35 | 0.00 | - | 7 | 54 |
| 334.27 | 0.00 | - | 1 | 6 | 4,900.00 | 0.35 | 0.00 | - | 110 | 486 |
| - | - | - | - | - | 4,910.00 | 0.40 | 0.00 | - | 6 | 17 |
| 313.05 | 0.00 | - | 1 | 2 | 4,920.00 | 0.40 | 0.00 | - | 87 | 101 |
| - | - | - | - | - | 4,925.00 | 0.40 | 0.00 | - | 69 | 116 |
| - | - | - | - | - | 4,930.00 | 0.40 | 0.00 | - | 129 | 257 |
| - | - | - | - | - | 4,940.00 | 0.40 | 0.00 | - | 110 | 112 |
| 284.74 | 0.00 | - | 2 | 1 | 4,950.00 | 0.45 | 0.00 | - | 293 | 307 |
| 143.65 | 0.00 | - | 3 | 10 | 4,960.00 | 0.45 | 0.00 | - | 144 | 345 |
| 351.30 | 0.00 | - | 1 | 11 | 4,970.00 | 0.55 | 0.00 | - | 2 | 35 |
| 214.96 | 0.00 | - | - | 2 | 4,975.00 | 0.40 | 0.00 | - | 255 | 495 |
| 118.75 | 0.00 | - | - | 1 | 4,980.00 | 0.40 | 0.00 | - | 12 | 75 |
| 246.29 | 0.00 | - | 20 | 10 | 4,990.00 | 0.45 | 0.00 | - | 41 | 59 |
| 312.15 | 0.00 | - | 6 | 70 | 5,000.00 | 0.80 | +0.30 | +60.00% | 1 | 163 |
| - | - | - | - | - | 5,005.00 | 0.45 | 0.00 | - | 6 | 6 |
| 293.96 | 0.00 | - | 1 | 9 | 5,010.00 | 0.45 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 5,015.00 | 0.45 | 0.00 | - | 4 | 58 |
| 297.13 | 0.00 | - | 20 | 23 | 5,020.00 | 0.45 | 0.00 | - | 8 | 13 |
| 284.14 | 0.00 | - | 1 | 6 | 5,025.00 | 0.50 | 0.00 | - | 106 | 171 |
| 287.28 | 0.00 | - | 20 | 22 | 5,030.00 | 0.50 | 0.00 | - | 18 | 143 |
| - | - | - | - | - | 5,035.00 | 0.95 | +0.45 | +90.00% | 1 | 74 |
| 271.91 | 0.00 | - | 1 | 6 | 5,040.00 | 0.80 | +0.30 | +60.00% | 54 | 155 |
| 210.12 | 0.00 | - | - | 15 | 5,045.00 | 0.50 | 0.00 | - | 12 | 80 |
| 259.94 | 0.00 | - | 10 | 38 | 5,050.00 | 0.55 | 0.00 | - | 70 | 566 |
| 260.43 | 0.00 | - | 1 | 65 | 5,055.00 | 0.55 | 0.00 | - | 3 | 44 |
| 249.91 | 0.00 | - | 10 | 32 | 5,060.00 | 0.55 | 0.00 | - | 8 | 45 |
| 179.74 | 0.00 | - | 2 | 2 | 5,065.00 | 0.60 | 0.00 | - | 4 | 93 |
| 240.92 | 0.00 | - | 3 | 23 | 5,070.00 | 1.00 | 0.00 | - | 141 | 167 |
| 229.01 | 0.00 | - | 1 | 24 | 5,075.00 | 0.70 | 0.00 | - | 104 | 494 |
| 231.27 | 0.00 | - | 3 | 23 | 5,080.00 | 0.85 | 0.00 | - | 254 | 283 |
| 163.30 | 0.00 | - | - | 1 | 5,085.00 | 0.70 | 0.00 | - | 19 | 33 |
| 223.20 | 0.00 | - | 4 | 61 | 5,090.00 | 1.00 | 0.00 | - | 4 | 83 |
| 152.37 | 0.00 | - | 2 | 1 | 5,095.00 | 0.75 | 0.00 | - | 20 | 87 |
| 226.86 | 0.00 | - | 6 | 117 | 5,100.00 | 1.70 | +0.95 | +126.67% | 2 | 362 |
| 143.82 | 0.00 | - | 2 | 1 | 5,105.00 | 1.75 | +0.95 | +118.75% | 2 | 99 |
| 207.36 | 0.00 | - | 5 | 16 | 5,110.00 | 0.93 | 0.00 | - | 163 | 177 |
| 142.45 | 0.00 | - | 10 | 10 | 5,115.00 | 0.95 | 0.00 | - | 751 | 514 |
| 133.52 | 0.00 | - | 2 | 1 | 5,120.00 | 0.90 | 0.00 | - | 297 | 286 |
| 203.26 | 0.00 | - | 2 | 5 | 5,125.00 | 0.95 | 0.00 | - | 222 | 651 |
| 187.08 | 0.00 | - | 1 | 27 | 5,130.00 | 1.05 | 0.00 | - | 76 | 170 |
| 185.69 | 0.00 | - | 1 | 28 | 5,135.00 | 1.18 | 0.00 | - | 66 | 135 |
| 174.77 | 0.00 | - | 4 | 5 | 5,140.00 | 1.15 | 0.00 | - | 3,118 | 3,142 |
| 98.08 | 0.00 | - | 56 | 27 | 5,145.00 | 1.20 | 0.00 | - | 90 | 430 |
| 157.68 | 0.00 | - | 2 | 141 | 5,150.00 | 1.60 | 0.00 | - | 173 | 572 |
| 134.58 | 0.00 | - | 12 | 4 | 5,155.00 | 1.55 | 0.00 | - | 102 | 466 |
| 129.83 | 0.00 | - | 12 | 7 | 5,160.00 | 1.51 | 0.00 | - | 237 | 254 |
| 130.19 | 0.00 | - | - | 4 | 5,165.00 | 1.75 | 0.00 | - | 102 | 115 |
| 155.84 | 0.00 | - | 1 | 5 | 5,170.00 | 2.55 | +0.88 | +52.69% | 5 | 258 |
| 125.51 | 0.00 | - | 1 | 24 | 5,175.00 | 2.05 | 0.00 | - | 675 | 604 |
| 100.98 | 0.00 | - | 1 | 1 | 5,180.00 | 5.20 | +3.23 | +163.96% | 16 | 261 |
| 115.94 | 0.00 | - | 1 | 5 | 5,185.00 | 2.40 | 0.00 | - | 415 | 332 |
| 139.42 | 0.00 | - | 10 | 16 | 5,190.00 | 2.91 | 0.00 | - | 252 | 241 |
| 120.33 | 0.00 | - | 1 | 2 | 5,195.00 | 2.84 | 0.00 | - | 94 | 615 |
| 106.15 | 0.00 | - | 8 | 634 | 5,200.00 | 3.20 | 0.00 | - | 623 | 989 |
| 113.66 | 0.00 | - | 1 | 10 | 5,205.00 | 3.60 | 0.00 | - | 49 | 562 |
| 84.62 | 0.00 | - | 1 | 46 | 5,210.00 | 3.70 | 0.00 | - | 339 | 591 |
| 100.00 | 0.00 | - | 59 | 60 | 5,215.00 | 8.10 | +2.60 | +47.27% | 17 | 118 |
| 95.55 | 0.00 | - | 59 | 85 | 5,220.00 | 4.75 | 0.00 | - | 110 | 124 |
| 95.17 | 0.00 | - | 1 | 5 | 5,225.00 | 8.30 | +2.40 | +40.68% | 1 | 147 |
| 83.53 | 0.00 | - | 1 | 15 | 5,230.00 | 5.30 | 0.00 | - | 244 | 428 |
| 82.36 | 0.00 | - | 2 | 17 | 5,235.00 | 11.73 | +4.12 | +54.14% | 15 | 114 |
| 80.01 | 0.00 | - | 5 | 9 | 5,240.00 | 12.00 | +5.80 | +93.55% | 4 | 169 |
| 61.90 | 0.00 | - | 3 | 4 | 5,245.00 | 15.60 | +8.50 | +119.72% | 13 | 94 |
| 61.11 | 0.00 | - | 6 | 152 | 5,250.00 | 17.32 | +9.42 | +119.24% | 1 | 199 |
| 55.00 | 0.00 | - | 18 | 23 | 5,255.00 | 8.80 | 0.00 | - | 276 | 116 |
| 52.65 | 0.00 | - | 44 | 32 | 5,260.00 | 9.40 | 0.00 | - | 104 | 158 |
| 50.10 | 0.00 | - | 13 | 165 | 5,265.00 | 9.05 | 0.00 | - | 76 | 213 |
| 48.60 | 0.00 | - | 25 | 68 | 5,270.00 | 11.33 | 0.00 | - | 321 | 362 |
| 50.60 | 0.00 | - | 16 | 34 | 5,275.00 | 25.40 | +13.65 | +116.17% | 1 | 175 |
| 48.70 | 0.00 | - | 35 | 93 | 5,280.00 | 27.34 | +14.44 | +111.94% | 6 | 146 |
| 44.60 | 0.00 | - | 85 | 71 | 5,285.00 | 14.90 | 0.00 | - | 184 | 199 |
| 40.60 | 0.00 | - | 103 | 92 | 5,290.00 | 16.65 | 0.00 | - | 215 | 193 |
| 35.41 | 0.00 | - | 170 | 178 | 5,295.00 | 18.80 | 0.00 | - | 115 | 207 |
| 23.45 | -8.73 | -27.13% | 6 | 919 | 5,300.00 | 28.26 | +7.36 | +35.22% | 1 | 219 |
| 16.20 | -12.93 | -44.39% | 17 | 134 | 5,305.00 | 41.80 | +19.75 | +89.57% | 3 | 390 |
| 25.40 | 0.00 | - | 174 | 432 | 5,310.00 | 22.80 | 0.00 | - | 86 | 157 |
| 16.50 | -9.35 | -36.17% | 5 | 79 | 5,315.00 | 29.88 | 0.00 | - | 68 | 190 |
| 11.20 | -6.76 | -37.64% | 24 | 311 | 5,320.00 | 32.53 | 0.00 | - | 33 | 164 |
| 9.67 | -8.85 | -47.79% | 1 | 367 | 5,325.00 | 35.80 | 0.00 | - | 76 | 143 |
| 16.15 | 0.00 | - | 184 | 239 | 5,330.00 | 34.40 | 0.00 | - | 138 | 195 |
| 14.10 | 0.00 | - | 50 | 57 | 5,335.00 | 39.80 | 0.00 | - | 2 | 32 |
| 12.00 | 0.00 | - | 197 | 202 | 5,340.00 | 43.00 | 0.00 | - | 7 | 37 |
| 12.00 | 0.00 | - | 42 | 85 | 5,345.00 | 40.30 | 0.00 | - | 9 | 15 |
| 5.60 | -4.64 | -45.31% | 2 | 357 | 5,350.00 | 55.69 | 0.00 | - | 2 | 18 |
| 4.60 | -2.50 | -35.21% | 7 | 417 | 5,355.00 | 46.20 | 0.00 | - | 2 | 18 |
| 6.17 | 0.00 | - | 885 | 879 | 5,360.00 | 71.66 | 0.00 | - | 1 | 14 |
| 4.40 | 0.00 | - | 503 | 470 | 5,365.00 | 75.74 | 0.00 | - | 1 | 1 |
| 3.20 | -1.00 | -23.81% | 12 | 95 | 5,370.00 | 79.08 | 0.00 | - | 4 | 2 |
| 2.20 | -0.78 | -26.17% | 2 | 167 | 5,375.00 | 68.01 | 0.00 | - | 2 | 2 |
| 2.75 | 0.00 | - | 114 | 111 | 5,380.00 | - | - | - | - | - |
| 1.20 | -1.01 | -45.70% | 2 | 66 | 5,385.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 158 | 125 | 5,390.00 | 85.88 | 0.00 | - | - | 1 |
| 1.40 | 0.00 | - | 228 | 160 | 5,395.00 | - | - | - | - | - |
| 0.80 | -0.30 | -27.27% | 1 | 840 | 5,400.00 | 73.91 | 0.00 | - | 4 | 7 |
| 1.00 | 0.00 | - | 160 | 162 | 5,405.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 675 | 662 | 5,410.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 140 | 133 | 5,415.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 538 | 652 | 5,420.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 154 | 174 | 5,425.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 142 | 142 | 5,430.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 46 | 51 | 5,435.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 106 | 154 | 5,440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 115 | 109 | 5,445.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 157 | 173 | 5,450.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 42 | 154 | 5,460.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 38 | 38 | 5,470.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 32 | 5,475.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 3 | 5,480.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 12 | 5,490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 77 | 96 | 5,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 9 | 5,525.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 128 | 5,550.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 62 | 5,575.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 7 | 5,600.00 | 282.47 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 1 | 1 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 111 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 5 | 6,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 12 | 6,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.