S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Calls
June 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 5 |
| 2,333.30 | 0.00 | - | - | 1 | 3,000.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,200.00 | 0.15 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 3,400.00 | 0.25 | 0.00 | - | 15 | 74 |
| - | - | - | - | - | 3,600.00 | 0.47 | 0.00 | - | 15 | 85 |
| - | - | - | - | - | 3,800.00 | 0.36 | 0.00 | - | 1,500 | 1,516 |
| - | - | - | - | - | 4,000.00 | 0.35 | -0.05 | -12.50% | 1 | 88 |
| - | - | - | - | - | 4,100.00 | 0.75 | 0.00 | - | 12 | 45 |
| - | - | - | - | - | 4,200.00 | 1.00 | 0.00 | - | 50 | 97 |
| - | - | - | - | - | 4,250.00 | 0.50 | -0.60 | -54.55% | 1 | 1 |
| - | - | - | - | - | 4,300.00 | 0.87 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 4,350.00 | 1.50 | 0.00 | - | 224 | 81 |
| - | - | - | - | - | 4,400.00 | 1.40 | 0.00 | - | 50 | 68 |
| - | - | - | - | - | 4,450.00 | 0.80 | -0.90 | -34.62% | 2 | 129 |
| - | - | - | - | - | 4,500.00 | 1.55 | 0.00 | - | 3 | 99 |
| 773.21 | 0.00 | - | 1 | 0 | 4,550.00 | 2.05 | 0.00 | - | 12 | 102 |
| 652.50 | 0.00 | - | 1 | 3 | 4,600.00 | 1.10 | -1.20 | -34.29% | 1 | 208 |
| 681.86 | 0.00 | - | - | 2 | 4,650.00 | 1.25 | -1.12 | -47.26% | 3 | 131 |
| - | - | - | - | - | 4,700.00 | 1.40 | -0.85 | -37.78% | 4 | 50 |
| - | - | - | - | - | 4,725.00 | 1.47 | -1.18 | -44.53% | 6 | 3 |
| - | - | - | - | - | 4,750.00 | 2.00 | 0.00 | - | 88 | 143 |
| - | - | - | - | - | 4,775.00 | 1.70 | -1.05 | -38.18% | 2 | 2 |
| 519.89 | 0.00 | - | - | 32 | 4,800.00 | 1.86 | -0.49 | -20.85% | 2 | 120 |
| - | - | - | - | - | 4,850.00 | 2.60 | 0.00 | - | 16 | 89 |
| - | - | - | - | - | 4,875.00 | 4.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 4,900.00 | 2.60 | -0.60 | -18.75% | 5 | 257 |
| - | - | - | - | - | 4,925.00 | 3.02 | -2.08 | -40.78% | 19 | 32 |
| 393.11 | 0.00 | - | - | 0 | 4,950.00 | 3.39 | -0.90 | -20.98% | 5 | 308 |
| - | - | - | - | - | 4,975.00 | 3.92 | -6.06 | -60.72% | 42 | 50 |
| - | - | - | - | - | 4,980.00 | 11.10 | 0.00 | - | 15 | 15 |
| 252.40 | 0.00 | - | 1 | 1,501 | 5,000.00 | 4.92 | -0.28 | -5.38% | 4 | 988 |
| - | - | - | - | - | 5,010.00 | 11.55 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 5,020.00 | 10.25 | 0.00 | - | 7 | 12 |
| - | - | - | - | - | 5,025.00 | 10.85 | 0.00 | - | 5 | 1,376 |
| - | - | - | - | - | 5,030.00 | 6.43 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 5,040.00 | 5.99 | -8.26 | -57.96% | 14 | 21 |
| - | - | - | - | - | 5,050.00 | 5.99 | -1.12 | -15.75% | 2 | 249 |
| 244.97 | -2.23 | -0.90% | 1 | 1 | 5,055.00 | - | - | - | - | - |
| - | - | - | - | - | 5,060.00 | 6.25 | -1.73 | -21.68% | 1 | 62 |
| - | - | - | - | - | 5,065.00 | 7.15 | -14.32 | -66.70% | 14 | 15 |
| - | - | - | - | - | 5,070.00 | 18.23 | 0.00 | - | 17 | 28 |
| - | - | - | - | - | 5,075.00 | 14.27 | 0.00 | - | 13 | 30 |
| - | - | - | - | - | 5,080.00 | 18.30 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 5,085.00 | 22.20 | 0.00 | - | 24 | 24 |
| 241.16 | 0.00 | - | 3 | 3 | 5,090.00 | 7.85 | -9.54 | -54.86% | 1 | 70 |
| - | - | - | - | - | 5,095.00 | 10.15 | 0.00 | - | 13 | 13 |
| 213.10 | 0.00 | - | 1 | 2 | 5,100.00 | 10.00 | -0.38 | -3.66% | 30 | 244 |
| - | - | - | - | - | 5,105.00 | 23.90 | 0.00 | - | 25 | 25 |
| 223.23 | 0.00 | - | 3 | 3 | 5,110.00 | 23.25 | 0.00 | - | 9 | 47 |
| - | - | - | - | - | 5,115.00 | 10.91 | -0.93 | -7.85% | 5 | 24 |
| 167.88 | 0.00 | - | 1 | 2 | 5,120.00 | 10.69 | -11.65 | -52.15% | 1 | 40 |
| 159.24 | 0.00 | - | 4 | 6 | 5,125.00 | 25.74 | 0.00 | - | 6 | 87 |
| - | - | - | - | - | 5,130.00 | 12.33 | -7.44 | -37.63% | 2 | 63 |
| - | - | - | - | - | 5,135.00 | 29.10 | 0.00 | - | 1 | 5 |
| 204.97 | 0.00 | - | - | 1 | 5,140.00 | 29.08 | 0.00 | - | 7 | 37 |
| 112.50 | 0.00 | - | 2 | 2 | 5,145.00 | 31.40 | 0.00 | - | 6 | 7 |
| 126.91 | 0.00 | - | 1 | 1 | 5,150.00 | 14.85 | -2.09 | -12.34% | 29 | 302 |
| 105.90 | 0.00 | - | 2 | 2 | 5,155.00 | 36.30 | 0.00 | - | 24 | 35 |
| 101.22 | 0.00 | - | 10 | 7 | 5,160.00 | 19.68 | 0.00 | - | 56 | 62 |
| 98.97 | 0.00 | - | 2 | 2 | 5,165.00 | 32.27 | 0.00 | - | 8 | 32 |
| 95.42 | 0.00 | - | 2 | 2 | 5,170.00 | 16.29 | -16.22 | -49.89% | 25 | 58 |
| 118.64 | 0.00 | - | 4 | 44 | 5,175.00 | 31.93 | 0.00 | - | 20 | 168 |
| 143.50 | +8.70 | +6.45% | 2 | 17 | 5,180.00 | 40.85 | 0.00 | - | 1 | 16 |
| 139.24 | +8.68 | +6.65% | 2 | 3 | 5,185.00 | 20.50 | -28.58 | -58.23% | 3 | 16 |
| 96.69 | 0.00 | - | 6 | 40 | 5,190.00 | 17.82 | -20.58 | -53.59% | 1 | 48 |
| 101.50 | 0.00 | - | 2 | 1 | 5,195.00 | 20.85 | -35.00 | -62.67% | 1 | 27 |
| 75.90 | 0.00 | - | 68 | 128 | 5,200.00 | 21.80 | -4.69 | -17.70% | 12 | 1,167 |
| 71.20 | 0.00 | - | 21 | 44 | 5,205.00 | 50.90 | 0.00 | - | 7 | 10 |
| 119.73 | +44.98 | +60.17% | 1 | 68 | 5,210.00 | 21.50 | -34.25 | -61.43% | 1 | 119 |
| 115.68 | +41.78 | +56.54% | 1 | 64 | 5,215.00 | 60.70 | 0.00 | - | 19 | 22 |
| 94.30 | 0.00 | - | 58 | 94 | 5,220.00 | 52.81 | 0.00 | - | 2 | 15 |
| 83.60 | 0.00 | - | 15 | 67 | 5,225.00 | 30.20 | -2.90 | -8.76% | 6 | 181 |
| 57.31 | 0.00 | - | 11 | 102 | 5,230.00 | 31.50 | 0.00 | - | 14 | 26 |
| 61.60 | 0.00 | - | 2 | 4 | 5,235.00 | 57.40 | 0.00 | - | 3 | 4 |
| 92.33 | +28.92 | +45.61% | 1 | 21 | 5,240.00 | 34.40 | -27.60 | -44.52% | 9 | 41 |
| 84.35 | 0.00 | - | 2 | 3 | 5,245.00 | 32.30 | -15.22 | -32.03% | 44 | 5 |
| 85.68 | +28.08 | +48.75% | 1 | 1,048 | 5,250.00 | 35.60 | -22.90 | -39.15% | 71 | 136 |
| 58.40 | 0.00 | - | 1 | 1 | 5,255.00 | 35.20 | -9.71 | -21.62% | 17 | 1 |
| 78.82 | +11.77 | +17.55% | 24 | 38 | 5,260.00 | 35.70 | -4.50 | -11.19% | 18 | 21 |
| 62.77 | 0.00 | - | 2 | 3 | 5,265.00 | 38.90 | -16.30 | -29.53% | 15 | 19 |
| 74.02 | +14.18 | +23.70% | 23 | 55 | 5,270.00 | 38.57 | -9.13 | -19.14% | 14 | 28 |
| 50.61 | 0.00 | - | 2 | 41 | 5,275.00 | 43.50 | -16.22 | -27.16% | 12 | 4 |
| 34.50 | 0.00 | - | 3 | 32 | 5,280.00 | 43.12 | -21.38 | -33.15% | 10 | 29 |
| 42.80 | 0.00 | - | 53 | 52 | 5,285.00 | 44.97 | -26.53 | -37.10% | 17 | 15 |
| 56.85 | +19.93 | +53.98% | 1 | 42 | 5,290.00 | 49.39 | -57.61 | -53.84% | 38 | 68 |
| 52.58 | 0.00 | - | 16 | 15 | 5,295.00 | 51.90 | +1.93 | +3.86% | 18 | 4 |
| 51.85 | +21.65 | +71.69% | 26 | 133 | 5,300.00 | 51.59 | -43.07 | -45.50% | 19 | 1,408 |
| 48.67 | +6.84 | +16.35% | 8 | 58 | 5,305.00 | 53.50 | -8.83 | -14.17% | 41 | 2 |
| 47.42 | +8.98 | +23.36% | 2 | 33 | 5,310.00 | 58.10 | -3.10 | -5.07% | 16 | 77 |
| 43.60 | 0.00 | - | - | 400 | 5,315.00 | 55.40 | -64.35 | -53.74% | 8 | 1 |
| 44.07 | +17.09 | +63.34% | 3 | 29 | 5,320.00 | 60.60 | -51.19 | -45.79% | 3 | 40 |
| 41.96 | +4.49 | +11.98% | 6 | 144 | 5,325.00 | 60.60 | -56.80 | -48.38% | 5 | 205 |
| 15.60 | 0.00 | - | 2 | 7 | 5,330.00 | 64.50 | +4.87 | +8.17% | 10 | 21 |
| 13.86 | 0.00 | - | 1 | 8 | 5,335.00 | 70.50 | -4.50 | -6.00% | 21 | 4 |
| 34.07 | +21.32 | +167.22% | 1 | 36 | 5,340.00 | 70.90 | +6.90 | +10.78% | 15 | 12 |
| 20.40 | 0.00 | - | 20 | 30 | 5,345.00 | - | - | - | - | - |
| 30.72 | +16.18 | +111.28% | 2 | 134 | 5,350.00 | 74.10 | +11.80 | +18.94% | 2 | 73 |
| 15.87 | 0.00 | - | 4 | 9 | 5,355.00 | 135.73 | 0.00 | - | 2 | 2 |
| 19.90 | 0.00 | - | 54 | 79 | 5,360.00 | 139.78 | 0.00 | - | 2 | 17 |
| 7.52 | 0.00 | - | 2 | 196 | 5,365.00 | - | - | - | - | - |
| 22.66 | 0.00 | - | 27 | 117 | 5,370.00 | 106.30 | 0.00 | - | 2 | 3 |
| 24.90 | 0.00 | - | 125 | 287 | 5,375.00 | 124.70 | 0.00 | - | 4 | 7 |
| 16.40 | +10.50 | +177.97% | 11 | 237 | 5,380.00 | - | - | - | - | - |
| 17.20 | 0.00 | - | - | 1 | 5,385.00 | - | - | - | - | - |
| 5.37 | 0.00 | - | 8 | 11 | 5,390.00 | - | - | - | - | - |
| 12.60 | +0.60 | +5.00% | 4 | 467 | 5,400.00 | 179.75 | 0.00 | - | 2 | 5 |
| 3.80 | 0.00 | - | 19 | 79 | 5,410.00 | - | - | - | - | - |
| 9.70 | +6.48 | +201.24% | 3 | 53 | 5,420.00 | - | - | - | - | - |
| 8.61 | +5.74 | +200.00% | 1 | 136 | 5,425.00 | 166.51 | 0.00 | - | 4 | 5 |
| 2.15 | 0.00 | - | 35 | 36 | 5,430.00 | - | - | - | - | - |
| 5.20 | +1.40 | +36.84% | 5 | 89 | 5,450.00 | - | - | - | - | - |
| 3.16 | +1.91 | +152.80% | 1 | 18 | 5,475.00 | - | - | - | - | - |
| 1.90 | +0.80 | +72.73% | 2 | 149 | 5,500.00 | 165.05 | 0.00 | - | - | 10 |
| 0.90 | +0.45 | +100.00% | 7 | 13 | 5,550.00 | - | - | - | - | - |
| 0.46 | +0.05 | +12.20% | 8 | 19 | 5,600.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 1 | 3 | 5,700.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 4 | 5,800.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 15 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 6,200.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.