S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
June 6, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,511.75 | 0.00 | - | 3 | 0 | 1,800.00 | - | - | - | - | - |
| 3,311.92 | 0.00 | - | 6 | 0 | 2,000.00 | 0.05 | 0.00 | - | - | 20 |
| 3,112.29 | 0.00 | - | 3 | 0 | 2,200.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 0.09 | 0.00 | - | - | 500 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | - | 12 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 5 | 79 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 78 | 15 |
| - | - | - | - | - | 3,800.00 | 0.15 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 3,900.00 | 0.35 | 0.00 | - | 5 | 47 |
| 1,232.75 | 0.00 | - | 1 | 1 | 4,000.00 | 0.10 | 0.00 | - | 100 | 172 |
| - | - | - | - | - | 4,100.00 | 0.15 | 0.00 | - | 1 | 165 |
| - | - | - | - | - | 4,150.00 | 0.40 | 0.00 | - | 71 | 2,724 |
| - | - | - | - | - | 4,200.00 | 0.15 | 0.00 | - | 240 | 539 |
| - | - | - | - | - | 4,250.00 | 0.15 | 0.00 | - | 26 | 50 |
| 939.09 | 0.00 | - | 10 | 10 | 4,300.00 | 0.55 | 0.00 | - | 73 | 7,486 |
| - | - | - | - | - | 4,350.00 | 0.25 | 0.00 | - | 2 | 1,005 |
| 839.61 | 0.00 | - | 10 | 10 | 4,400.00 | 0.30 | 0.00 | - | 7,047 | 7,310 |
| - | - | - | - | - | 4,450.00 | 0.26 | 0.00 | - | 4 | 179 |
| 809.88 | 0.00 | - | 1 | 0 | 4,500.00 | 0.35 | 0.00 | - | 621 | 350 |
| - | - | - | - | - | 4,550.00 | 0.40 | 0.00 | - | 13 | 451 |
| 733.62 | 0.00 | - | - | 2 | 4,600.00 | 0.45 | +0.01 | +2.27% | 13 | 349 |
| - | - | - | - | - | 4,650.00 | 0.49 | 0.00 | - | 1 | 409 |
| - | - | - | - | - | 4,700.00 | 0.55 | 0.00 | - | 10 | 669 |
| - | - | - | - | - | 4,725.00 | 0.50 | 0.00 | - | 1,800 | 0 |
| - | - | - | - | - | 4,750.00 | 0.50 | 0.00 | - | 2 | 94 |
| - | - | - | - | - | 4,775.00 | 0.70 | 0.00 | - | 20 | 222 |
| 415.15 | 0.00 | - | 1 | 2 | 4,800.00 | 0.75 | 0.00 | - | 12 | 410 |
| - | - | - | - | - | 4,825.00 | 0.55 | 0.00 | - | 2 | 218 |
| - | - | - | - | - | 4,850.00 | 0.65 | 0.00 | - | 19 | 92 |
| - | - | - | - | - | 4,870.00 | 0.70 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 4,875.00 | 0.60 | 0.00 | - | 25 | 213 |
| - | - | - | - | - | 4,880.00 | 0.75 | -0.94 | -55.62% | 12 | 262 |
| - | - | - | - | - | 4,890.00 | 0.80 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 4,900.00 | 0.80 | +0.10 | +14.29% | 12 | 1,172 |
| - | - | - | - | - | 4,910.00 | 1.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,920.00 | 1.10 | +0.40 | +57.14% | 1 | 6 |
| 298.25 | 0.00 | - | 3 | 3 | 4,925.00 | 0.80 | 0.00 | - | 3 | 202 |
| - | - | - | - | - | 4,930.00 | 1.00 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 4,940.00 | 0.85 | 0.00 | - | 4 | 245 |
| 274.55 | 0.00 | - | 3 | 3 | 4,950.00 | 0.85 | 0.00 | - | 3 | 96 |
| - | - | - | - | - | 4,960.00 | 2.25 | 0.00 | - | 51 | 50 |
| - | - | - | - | - | 4,970.00 | 1.45 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 4,975.00 | 1.27 | -0.38 | -23.03% | 2 | 19 |
| - | - | - | - | - | 4,980.00 | 1.30 | 0.00 | - | 11 | 27 |
| 321.90 | 0.00 | - | 1 | 0 | 4,990.00 | 2.63 | 0.00 | - | 35 | 56 |
| 276.91 | 0.00 | - | 3 | 18 | 5,000.00 | 0.95 | 0.00 | - | 6 | 1,047 |
| - | - | - | - | - | 5,005.00 | 1.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,010.00 | 1.75 | 0.00 | - | 1 | 56 |
| 264.25 | 0.00 | - | 2 | 7 | 5,020.00 | 3.20 | 0.00 | - | 31 | 56 |
| - | - | - | - | - | 5,025.00 | 1.75 | -1.95 | -52.70% | 1 | 36 |
| 254.45 | 0.00 | - | 2 | 12 | 5,030.00 | 1.90 | +0.15 | +8.57% | 200 | 42 |
| - | - | - | - | - | 5,035.00 | 1.32 | 0.00 | - | 22 | 0 |
| 173.98 | 0.00 | - | 3 | 13 | 5,040.00 | 1.40 | 0.00 | - | 35 | 134 |
| - | - | - | - | - | 5,045.00 | 2.00 | 0.00 | - | 16 | 16 |
| 265.11 | 0.00 | - | 1 | 752 | 5,050.00 | 2.26 | +0.86 | +61.43% | 20 | 831 |
| - | - | - | - | - | 5,055.00 | 1.55 | 0.00 | - | 9 | 0 |
| 126.76 | 0.00 | - | 1 | 1 | 5,060.00 | 1.60 | 0.00 | - | 27 | 22 |
| - | - | - | - | - | 5,065.00 | 2.25 | 0.00 | - | 7 | 13 |
| 117.19 | 0.00 | - | 2 | 1 | 5,070.00 | 2.20 | 0.00 | - | 2 | 13 |
| 203.77 | 0.00 | - | - | 1 | 5,075.00 | 1.75 | 0.00 | - | 83 | 612 |
| 104.87 | 0.00 | - | - | 1 | 5,080.00 | 2.85 | +0.85 | +42.50% | 200 | 41 |
| 209.95 | 0.00 | - | - | 1 | 5,085.00 | 3.45 | 0.00 | - | 3 | 13 |
| 102.97 | 0.00 | - | - | 1 | 5,090.00 | 2.05 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 5,095.00 | 2.93 | 0.00 | - | 2 | 18 |
| 196.73 | 0.00 | - | 2 | 47 | 5,100.00 | 3.56 | +1.51 | +73.66% | 20 | 2,364 |
| - | - | - | - | - | 5,105.00 | 3.10 | 0.00 | - | 1 | 18 |
| 95.20 | 0.00 | - | 34 | 33 | 5,110.00 | 3.29 | 0.00 | - | 3 | 36 |
| - | - | - | - | - | 5,115.00 | 2.65 | 0.00 | - | 40 | 24 |
| 203.78 | 0.00 | - | 1 | 2 | 5,120.00 | 3.60 | 0.00 | - | 3 | 125 |
| 121.59 | 0.00 | - | 4 | 82 | 5,125.00 | 3.45 | 0.00 | - | 1 | 54 |
| 204.17 | 0.00 | - | 40 | 54 | 5,130.00 | 3.00 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 5,135.00 | 9.57 | 0.00 | - | 6 | 10 |
| 194.59 | 0.00 | - | 40 | 27 | 5,140.00 | 3.42 | 0.00 | - | 22 | 26 |
| - | - | - | - | - | 5,145.00 | 3.20 | 0.00 | - | 22 | 11 |
| 168.77 | 0.00 | - | 4 | 33 | 5,150.00 | 2.73 | 0.00 | - | 11 | 364 |
| 171.10 | 0.00 | - | - | 1 | 5,155.00 | 3.45 | 0.00 | - | 33 | 55 |
| 155.10 | 0.00 | - | 1 | 12 | 5,160.00 | 4.76 | 0.00 | - | 31 | 63 |
| 166.01 | 0.00 | - | 1 | 15 | 5,165.00 | 4.65 | 0.00 | - | 11 | 85 |
| 146.76 | 0.00 | - | 2 | 65 | 5,170.00 | 4.81 | 0.00 | - | 28 | 37 |
| 159.95 | 0.00 | - | 4 | 43 | 5,175.00 | 6.99 | 0.00 | - | 2 | 143 |
| 136.32 | 0.00 | - | 3 | 28 | 5,180.00 | 4.93 | 0.00 | - | 5 | 49 |
| 131.67 | 0.00 | - | 1 | 4 | 5,185.00 | 8.10 | 0.00 | - | 15 | 59 |
| 127.81 | 0.00 | - | 1 | 94 | 5,190.00 | 6.10 | 0.00 | - | 65 | 36 |
| 124.83 | 0.00 | - | 4 | 14 | 5,195.00 | 5.30 | 0.00 | - | 10 | 25 |
| 115.80 | 0.00 | - | 10 | 359 | 5,200.00 | 6.10 | 0.00 | - | 53 | 739 |
| 123.65 | 0.00 | - | 21 | 9 | 5,205.00 | 10.43 | 0.00 | - | 25 | 30 |
| 109.67 | 0.00 | - | 2 | 9 | 5,210.00 | 10.00 | 0.00 | - | 56 | 87 |
| 108.31 | 0.00 | - | 1 | 4 | 5,215.00 | 9.76 | 0.00 | - | 40 | 87 |
| 103.12 | 0.00 | - | 4 | 64 | 5,220.00 | 9.27 | 0.00 | - | 33 | 36 |
| 99.13 | 0.00 | - | 2 | 8 | 5,225.00 | 7.40 | 0.00 | - | 4 | 385 |
| 92.94 | 0.00 | - | 8 | 265 | 5,230.00 | 11.82 | 0.00 | - | 6 | 146 |
| 88.45 | 0.00 | - | 5 | 37 | 5,235.00 | 11.59 | 0.00 | - | 46 | 68 |
| 69.70 | 0.00 | - | 2 | 10 | 5,240.00 | 11.27 | 0.00 | - | 21 | 113 |
| 64.40 | 0.00 | - | 6 | 21 | 5,245.00 | 13.42 | 0.00 | - | 52 | 91 |
| 63.07 | 0.00 | - | 1 | 1,450 | 5,250.00 | 12.25 | 0.00 | - | 329 | 903 |
| 55.20 | 0.00 | - | 12 | 12 | 5,255.00 | 14.13 | 0.00 | - | 3 | 174 |
| 55.62 | 0.00 | - | 9 | 76 | 5,260.00 | 25.10 | +7.56 | +43.10% | 2 | 103 |
| 57.70 | 0.00 | - | 3 | 6 | 5,265.00 | 17.90 | 0.00 | - | 25 | 63 |
| 59.10 | 0.00 | - | 6 | 32 | 5,270.00 | 14.90 | 0.00 | - | 87 | 66 |
| 53.00 | 0.00 | - | 3 | 31 | 5,275.00 | 28.33 | +6.43 | +29.36% | 2 | 492 |
| 50.80 | 0.00 | - | 12 | 151 | 5,280.00 | 23.90 | 0.00 | - | 25 | 59 |
| 39.73 | 0.00 | - | 3 | 74 | 5,285.00 | 25.63 | 0.00 | - | 65 | 165 |
| 45.80 | 0.00 | - | 154 | 49 | 5,290.00 | 37.90 | +14.70 | +63.36% | 5 | 64 |
| 42.80 | 0.00 | - | 9 | 80 | 5,295.00 | 30.60 | 0.00 | - | 53 | 54 |
| 34.58 | 0.00 | - | 23 | 897 | 5,300.00 | 22.00 | 0.00 | - | 411 | 1,116 |
| 36.60 | 0.00 | - | 132 | 1,537 | 5,305.00 | 32.10 | 0.00 | - | 17 | 138 |
| 34.50 | 0.00 | - | 114 | 151 | 5,310.00 | 33.03 | 0.00 | - | 124 | 134 |
| 23.45 | 0.00 | - | 33 | 93 | 5,315.00 | 31.20 | 0.00 | - | 14 | 116 |
| 25.80 | 0.00 | - | 52 | 51 | 5,320.00 | 45.35 | 0.00 | - | 3 | 112 |
| 25.90 | 0.00 | - | 96 | 187 | 5,325.00 | 41.82 | 0.00 | - | 10 | 91 |
| 13.60 | -6.87 | -33.56% | 3 | 81 | 5,330.00 | 53.50 | 0.00 | - | 17 | 36 |
| 14.54 | 0.00 | - | 14 | 106 | 5,335.00 | 41.18 | 0.00 | - | 1 | 72 |
| 11.50 | 0.00 | - | 24 | 54 | 5,340.00 | 52.80 | 0.00 | - | 5 | 19 |
| 12.52 | 0.00 | - | 54 | 34 | 5,345.00 | 44.50 | 0.00 | - | 2 | 10 |
| 11.80 | 0.00 | - | 38 | 529 | 5,350.00 | 48.60 | 0.00 | - | 5 | 47 |
| 9.67 | 0.00 | - | 11 | 60 | 5,355.00 | 51.30 | 0.00 | - | 5 | 30 |
| 8.10 | 0.00 | - | 45 | 22 | 5,360.00 | 69.65 | 0.00 | - | 1 | 44 |
| 8.80 | 0.00 | - | 9 | 123 | 5,365.00 | 71.30 | 0.00 | - | - | 15 |
| 4.41 | -1.04 | -19.08% | 4 | 58 | 5,370.00 | 64.16 | 0.00 | - | 4 | 3 |
| 5.20 | 0.00 | - | 656 | 855 | 5,375.00 | 67.98 | 0.00 | - | 8 | 15 |
| 5.30 | 0.00 | - | 7 | 176 | 5,380.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 8 | 13 | 5,385.00 | - | - | - | - | - |
| 2.31 | -2.34 | -50.32% | 4 | 20 | 5,390.00 | 74.80 | 0.00 | - | - | 1 |
| 4.14 | 0.00 | - | 3 | 40 | 5,395.00 | 100.82 | 0.00 | - | 1 | 1 |
| 1.52 | -1.28 | -45.71% | 2 | 872 | 5,400.00 | 127.56 | 0.00 | - | 10 | 12 |
| 2.60 | 0.00 | - | 47 | 54 | 5,405.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 8 | 67 | 5,410.00 | 97.95 | 0.00 | - | 4 | 1 |
| 1.78 | 0.00 | - | 6 | 350 | 5,415.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 3 | 197 | 5,420.00 | 93.35 | 0.00 | - | - | 1 |
| 0.95 | 0.00 | - | 10 | 25 | 5,425.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 2 | 20 | 5,430.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 224 | 5,440.00 | 145.26 | 0.00 | - | 2 | 4 |
| 0.55 | 0.00 | - | 48 | 357 | 5,450.00 | 151.42 | 0.00 | - | 4 | 4 |
| 0.42 | 0.00 | - | 3 | 49 | 5,460.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 22 | 5,470.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 41 | 122 | 5,475.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 7 | 5,480.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 5 | 5,490.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 26 | 46 | 5,500.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 33 | 5,525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 30 | 134 | 5,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 8 | 5,575.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 111 | 5,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 19 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 5,800.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 2,000 | 6,000.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 2,000 | 6,200.00 | 993.42 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.