S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,838.38 | 0.00 | - | 1 | 3,385 | 200.00 | 0.03 | 0.00 | - | 1 | 7,509 |
| 4,708.09 | 0.00 | - | 2 | 2,856 | 400.00 | 0.05 | 0.00 | - | 20 | 5,952 |
| 4,478.37 | 0.00 | - | 1 | 1 | 500.00 | 0.07 | 0.00 | - | 32 | 3,123 |
| 4,382.87 | 0.00 | - | 1 | 2,552 | 600.00 | 0.07 | 0.00 | - | 60 | 9,963 |
| 3,759.65 | 0.00 | - | 1 | 3,002 | 800.00 | 0.10 | 0.00 | - | 97 | 6,926 |
| 4,182.92 | 0.00 | - | 100 | 12,912 | 1,000.00 | 0.15 | 0.00 | - | 38 | 17,883 |
| 3,544.38 | 0.00 | - | 2 | 3,501 | 1,200.00 | 0.45 | 0.00 | - | 2,000 | 6,982 |
| 3,205.49 | 0.00 | - | 40 | 27 | 1,400.00 | 0.52 | 0.00 | - | 6 | 1,984 |
| 3,000.40 | 0.00 | - | 6 | 0 | 1,600.00 | 0.70 | 0.00 | - | 200 | 6,163 |
| 3,298.50 | 0.00 | - | 1 | 4 | 1,800.00 | 1.15 | 0.00 | - | 2,005 | 5,099 |
| 2,884.53 | 0.00 | - | 100 | 70 | 1,900.00 | 1.30 | 0.00 | - | 20 | 11,554 |
| 3,107.37 | 0.00 | - | 30 | 3,167 | 2,000.00 | 1.52 | 0.00 | - | 1 | 23,144 |
| - | - | - | - | - | 2,100.00 | 1.95 | 0.00 | - | 1,123 | 12,607 |
| 2,597.38 | 0.00 | - | 2 | 114 | 2,200.00 | 2.50 | 0.00 | - | 118 | 14,694 |
| - | - | - | - | - | 2,300.00 | 2.55 | 0.00 | - | 142 | 4,066 |
| 2,884.47 | 0.00 | - | 2 | 0 | 2,400.00 | 3.40 | 0.00 | - | 9 | 15,704 |
| 2,865.11 | 0.00 | - | 3 | 9 | 2,500.00 | 3.60 | 0.00 | - | 5 | 6,876 |
| 2,392.49 | 0.00 | - | 3 | 307 | 2,600.00 | 4.50 | 0.00 | - | 3 | 27,035 |
| - | - | - | - | - | 2,700.00 | 4.50 | 0.00 | - | 1 | 9,501 |
| - | - | - | - | - | 2,750.00 | 5.40 | 0.00 | - | 100 | 5,489 |
| 2,492.20 | 0.00 | - | 50 | 735 | 2,800.00 | 5.10 | 0.00 | - | 3 | 18,249 |
| 2,435.56 | 0.00 | - | 35 | 46 | 2,850.00 | 5.65 | 0.00 | - | 8 | 1,397 |
| 2,437.65 | 0.00 | - | 1 | 27 | 2,900.00 | 5.80 | 0.00 | - | 1 | 16,186 |
| - | - | - | - | - | 2,950.00 | 6.20 | 0.00 | - | 1 | 389 |
| 2,380.62 | 0.00 | - | 3 | 10,661 | 3,000.00 | 6.60 | 0.00 | - | 60 | 35,561 |
| 1,403.80 | 0.00 | - | 11 | 0 | 3,050.00 | 7.00 | 0.00 | - | 1 | 1,245 |
| 1,664.64 | 0.00 | - | 31 | 45 | 3,100.00 | 7.40 | 0.00 | - | 1 | 9,970 |
| - | - | - | - | - | 3,125.00 | 7.60 | 0.00 | - | 46 | 1,439 |
| - | - | - | - | - | 3,150.00 | 8.70 | 0.00 | - | 8 | 1,345 |
| - | - | - | - | - | 3,175.00 | 7.40 | 0.00 | - | 1 | 401 |
| 2,145.60 | 0.00 | - | 50 | 316 | 3,200.00 | 8.40 | 0.00 | - | 9 | 30,979 |
| 2,155.64 | 0.00 | - | 1 | 1 | 3,225.00 | 8.65 | 0.00 | - | 1 | 1,362 |
| 1,119.93 | 0.00 | - | 4 | 0 | 3,250.00 | 9.10 | 0.00 | - | 20 | 7,255 |
| - | - | - | - | - | 3,275.00 | 9.50 | 0.00 | - | 5 | 487 |
| 2,003.00 | 0.00 | - | 1 | 66 | 3,300.00 | 9.35 | 0.00 | - | 8 | 19,593 |
| - | - | - | - | - | 3,325.00 | 8.70 | 0.00 | - | 1 | 408 |
| 1,281.94 | 0.00 | - | 16 | 0 | 3,350.00 | 10.60 | 0.00 | - | 4 | 3,412 |
| - | - | - | - | - | 3,375.00 | 10.00 | 0.00 | - | 25 | 1,024 |
| 1,851.00 | 0.00 | - | 7 | 208 | 3,400.00 | 10.20 | 0.00 | - | 1,250 | 15,960 |
| - | - | - | - | - | 3,425.00 | 11.55 | 0.00 | - | 40 | 1,603 |
| 1,200.97 | 0.00 | - | 14 | 0 | 3,450.00 | 11.00 | 0.00 | - | 20 | 6,517 |
| 1,411.50 | 0.00 | - | 1 | 4 | 3,475.00 | 10.30 | 0.00 | - | 2 | 1,615 |
| 1,887.66 | 0.00 | - | 50 | 4,011 | 3,500.00 | 11.50 | 0.00 | - | 36 | 22,089 |
| - | - | - | - | - | 3,525.00 | 11.00 | 0.00 | - | 2 | 1,838 |
| 1,744.71 | 0.00 | - | 1 | 29 | 3,550.00 | 12.25 | 0.00 | - | 401 | 4,916 |
| 1,246.67 | 0.00 | - | - | 3 | 3,575.00 | 12.65 | 0.00 | - | 9 | 613 |
| 1,793.19 | 0.00 | - | 25 | 1,481 | 3,600.00 | 12.70 | 0.00 | - | 900 | 17,651 |
| 1,202.72 | 0.00 | - | - | 3 | 3,625.00 | 12.15 | 0.00 | - | 6 | 639 |
| 1,729.00 | 0.00 | - | 1 | 78 | 3,650.00 | 12.60 | 0.00 | - | 2 | 8,749 |
| - | - | - | - | - | 3,675.00 | 12.75 | 0.00 | - | 9 | 203 |
| 1,528.30 | 0.00 | - | 395 | 1,056 | 3,700.00 | 14.70 | 0.00 | - | 91 | 23,059 |
| - | - | - | - | - | 3,725.00 | 14.85 | 0.00 | - | 27 | 1,460 |
| 983.70 | 0.00 | - | 1 | 18 | 3,750.00 | 14.90 | 0.00 | - | 384 | 5,498 |
| 725.70 | 0.00 | - | - | 0 | 3,775.00 | 14.41 | 0.00 | - | 12 | 2,796 |
| 1,589.30 | 0.00 | - | 1 | 3,969 | 3,800.00 | 16.30 | 0.00 | - | 21 | 20,822 |
| 1,091.74 | 0.00 | - | - | 1 | 3,825.00 | 16.20 | 0.00 | - | 9 | 904 |
| 779.94 | 0.00 | - | 16 | 51 | 3,850.00 | 16.88 | 0.00 | - | 6 | 5,023 |
| 765.23 | 0.00 | - | 18 | 9 | 3,875.00 | 17.15 | 0.00 | - | 9 | 1,140 |
| 1,516.09 | 0.00 | - | 6 | 4,371 | 3,900.00 | 17.80 | 0.00 | - | 6 | 21,773 |
| 991.36 | 0.00 | - | 2 | 1 | 3,925.00 | 18.30 | 0.00 | - | 4 | 1,756 |
| 1,150.00 | 0.00 | - | 40 | 792 | 3,950.00 | 20.25 | +0.40 | +2.02% | 6 | 5,047 |
| 822.02 | 0.00 | - | 2 | 2 | 3,975.00 | 20.86 | 0.00 | - | 24 | 1,154 |
| 1,421.34 | 0.00 | - | 6 | 125,885 | 4,000.00 | 20.96 | 0.00 | - | 960 | 166,140 |
| 1,387.65 | 0.00 | - | 2 | 110 | 4,025.00 | 20.35 | 0.00 | - | 7 | 851 |
| 1,072.14 | 0.00 | - | 80 | 0 | 4,050.00 | 21.00 | 0.00 | - | 7 | 7,449 |
| 1,342.09 | 0.00 | - | 240 | 266 | 4,075.00 | 21.75 | 0.00 | - | 3 | 3,761 |
| 1,317.52 | 0.00 | - | 25 | 5,405 | 4,100.00 | 22.95 | 0.00 | - | 8 | 25,690 |
| 842.86 | 0.00 | - | 2 | 193 | 4,125.00 | 23.20 | 0.00 | - | 1,501 | 9,634 |
| 1,016.57 | 0.00 | - | 55 | 3,565 | 4,150.00 | 23.70 | 0.00 | - | 1,500 | 8,687 |
| 1,013.89 | 0.00 | - | 92 | 41 | 4,175.00 | 24.60 | 0.00 | - | 41 | 2,026 |
| 1,147.43 | 0.00 | - | 2,261 | 15,102 | 4,200.00 | 25.20 | 0.00 | - | 1 | 36,838 |
| 1,196.91 | 0.00 | - | 5 | 153 | 4,225.00 | 28.72 | 0.00 | - | 201 | 4,095 |
| 1,072.93 | 0.00 | - | 2 | 1,424 | 4,250.00 | 28.35 | 0.00 | - | 4 | 6,987 |
| 998.53 | +72.43 | +7.82% | 250 | 352 | 4,275.00 | 27.86 | 0.00 | - | 2 | 3,149 |
| 1,124.27 | 0.00 | - | 80 | 10,863 | 4,300.00 | 31.31 | +3.41 | +12.22% | 4 | 30,985 |
| 942.91 | 0.00 | - | 2 | 300 | 4,325.00 | 28.46 | 0.00 | - | 2 | 1,872 |
| 831.42 | 0.00 | - | 200 | 1,497 | 4,350.00 | 30.27 | 0.00 | - | 10 | 12,738 |
| 893.08 | 0.00 | - | 18 | 3,743 | 4,375.00 | 30.44 | 0.00 | - | 9 | 4,122 |
| 1,053.19 | 0.00 | - | 16 | 22,850 | 4,400.00 | 35.82 | +3.05 | +9.31% | 2 | 52,175 |
| 993.05 | 0.00 | - | 434 | 720 | 4,425.00 | 33.53 | 0.00 | - | 7 | 3,109 |
| 894.87 | 0.00 | - | 1 | 2,458 | 4,450.00 | 35.11 | 0.00 | - | 482 | 7,703 |
| 872.67 | 0.00 | - | 1 | 1,031 | 4,475.00 | 36.34 | 0.00 | - | 468 | 6,241 |
| 946.60 | 0.00 | - | 2 | 21,037 | 4,500.00 | 38.30 | 0.00 | - | 96 | 40,010 |
| 920.92 | 0.00 | - | 2 | 765 | 4,525.00 | 39.97 | 0.00 | - | 11 | 5,314 |
| 786.88 | 0.00 | - | 1 | 3,506 | 4,550.00 | 40.44 | 0.00 | - | 262 | 13,835 |
| 878.73 | 0.00 | - | 1,030 | 3,688 | 4,575.00 | 42.40 | 0.00 | - | 9 | 6,351 |
| 871.99 | 0.00 | - | 20 | 21,738 | 4,600.00 | 44.00 | 0.00 | - | 2,123 | 45,096 |
| 763.57 | 0.00 | - | 1 | 1,576 | 4,625.00 | 45.80 | 0.00 | - | 9 | 4,867 |
| 827.04 | 0.00 | - | 78 | 2,967 | 4,650.00 | 47.00 | 0.00 | - | 3,043 | 13,388 |
| 735.87 | 0.00 | - | 1 | 2,491 | 4,675.00 | 48.68 | 0.00 | - | 52 | 3,307 |
| 774.85 | 0.00 | - | 4 | 15,932 | 4,700.00 | 52.91 | 0.00 | - | 95 | 28,619 |
| 511.91 | 0.00 | - | 10 | 2,015 | 4,725.00 | 53.20 | 0.00 | - | 150 | 3,137 |
| 698.71 | 0.00 | - | 48 | 11,558 | 4,750.00 | 60.73 | +2.61 | +4.49% | 6 | 19,042 |
| 700.40 | 0.00 | - | 1 | 3,762 | 4,775.00 | 60.58 | 0.00 | - | 16 | 3,608 |
| 684.80 | 0.00 | - | 1 | 22,315 | 4,800.00 | 62.70 | 0.00 | - | 964 | 31,049 |
| 669.34 | 0.00 | - | 1 | 451 | 4,825.00 | 67.64 | 0.00 | - | 192 | 2,284 |
| 648.40 | 0.00 | - | 5 | 3,227 | 4,850.00 | 69.55 | 0.00 | - | 880 | 9,363 |
| 587.48 | 0.00 | - | 70 | 609 | 4,875.00 | 69.07 | 0.00 | - | 1 | 6,259 |
| 592.13 | 0.00 | - | 1,001 | 20,347 | 4,900.00 | 75.90 | 0.00 | - | 43 | 22,927 |
| 570.03 | 0.00 | - | 2 | 721 | 4,925.00 | 75.91 | 0.00 | - | 1,104 | 3,922 |
| 549.38 | 0.00 | - | 2 | 3,842 | 4,950.00 | 79.25 | 0.00 | - | 3 | 10,190 |
| 535.55 | 0.00 | - | 1 | 1,271 | 4,975.00 | 82.46 | 0.00 | - | 22 | 2,355 |
| 510.12 | 0.00 | - | 2 | 129,052 | 5,000.00 | 89.69 | 0.00 | - | 258 | 127,800 |
| 514.73 | 0.00 | - | 34 | 3,263 | 5,025.00 | 90.20 | 0.00 | - | 4 | 2,178 |
| 467.66 | 0.00 | - | 2 | 10,544 | 5,050.00 | 97.24 | 0.00 | - | 12 | 10,489 |
| 451.30 | 0.00 | - | 2 | 1,166 | 5,075.00 | 98.98 | 0.00 | - | 2 | 1,213 |
| 439.70 | 0.00 | - | 1 | 17,658 | 5,100.00 | 105.96 | 0.00 | - | 108 | 15,999 |
| 414.04 | 0.00 | - | 1 | 5,478 | 5,125.00 | 113.81 | 0.00 | - | 5 | 2,644 |
| 397.91 | 0.00 | - | 3 | 10,749 | 5,150.00 | 115.20 | 0.00 | - | 1 | 8,507 |
| 384.34 | 0.00 | - | 2 | 1,052 | 5,175.00 | 123.59 | 0.00 | - | 72 | 1,893 |
| 355.20 | -11.70 | -3.19% | 2 | 22,819 | 5,200.00 | 126.10 | 0.00 | - | 2,671 | 23,987 |
| 345.13 | 0.00 | - | 6 | 3,702 | 5,225.00 | 134.51 | 0.00 | - | 3 | 4,785 |
| 326.76 | 0.00 | - | 225 | 6,531 | 5,250.00 | 139.31 | 0.00 | - | 44 | 7,049 |
| 311.94 | 0.00 | - | 300 | 2,760 | 5,275.00 | 144.58 | 0.00 | - | 104 | 2,876 |
| 297.80 | 0.00 | - | 188 | 22,405 | 5,300.00 | 159.02 | 0.00 | - | 94 | 20,664 |
| 273.70 | 0.00 | - | 38 | 3,515 | 5,325.00 | 171.69 | 0.00 | - | 102 | 1,831 |
| 265.59 | 0.00 | - | 3 | 4,045 | 5,350.00 | 169.71 | 0.00 | - | 300 | 5,098 |
| 245.58 | 0.00 | - | 2 | 1,182 | 5,375.00 | 177.55 | 0.00 | - | 2 | 1,567 |
| 232.00 | 0.00 | - | 211 | 23,248 | 5,400.00 | 185.41 | 0.00 | - | 195 | 6,846 |
| 217.20 | 0.00 | - | 30 | 791 | 5,425.00 | 202.16 | 0.00 | - | 50 | 1,041 |
| 203.00 | 0.00 | - | 290 | 4,928 | 5,450.00 | 205.00 | 0.00 | - | 890 | 5,296 |
| 184.10 | 0.00 | - | 1 | 1,072 | 5,475.00 | 216.90 | 0.00 | - | 235 | 805 |
| 177.55 | 0.00 | - | 94 | 26,706 | 5,500.00 | 241.64 | +14.47 | +6.37% | 4 | 7,768 |
| 159.10 | 0.00 | - | 9 | 8,570 | 5,525.00 | 239.36 | 0.00 | - | 66 | 117 |
| 150.42 | 0.00 | - | 109 | 4,047 | 5,550.00 | 253.28 | 0.00 | - | 2 | 837 |
| 134.50 | 0.00 | - | 278 | 9,498 | 5,575.00 | 264.07 | 0.00 | - | 22 | 52 |
| 123.20 | 0.00 | - | 1 | 13,626 | 5,600.00 | 282.13 | 0.00 | - | 58 | 1,303 |
| 113.75 | 0.00 | - | 1 | 1,986 | 5,625.00 | 289.76 | 0.00 | - | 6 | 32 |
| 106.65 | 0.00 | - | 5 | 3,190 | 5,650.00 | 320.77 | 0.00 | - | 2 | 38 |
| 97.07 | 0.00 | - | 6 | 1,070 | 5,675.00 | 317.85 | 0.00 | - | 4 | 7 |
| 82.70 | 0.00 | - | 7 | 20,115 | 5,700.00 | 341.44 | 0.00 | - | 4 | 1,213 |
| 80.70 | 0.00 | - | 2,009 | 3,236 | 5,725.00 | 433.62 | 0.00 | - | 1 | 6 |
| 72.91 | 0.00 | - | 2,022 | 5,618 | 5,750.00 | 365.23 | 0.00 | - | 2 | 3 |
| 66.83 | 0.00 | - | 1 | 3,454 | 5,775.00 | 384.72 | 0.00 | - | 2 | 398 |
| 53.99 | -4.61 | -7.87% | 4 | 12,478 | 5,800.00 | 422.19 | +27.82 | +7.05% | 2 | 638 |
| 54.56 | 0.00 | - | 89 | 3 | 5,825.00 | - | - | - | - | - |
| 43.59 | -4.47 | -9.30% | 4 | 2,932 | 5,850.00 | 689.55 | 0.00 | - | 2 | 105 |
| 38.61 | 0.00 | - | 103 | 13,303 | 5,900.00 | 553.63 | 0.00 | - | 2 | 27 |
| 30.80 | 0.00 | - | 102 | 1,124 | 5,950.00 | 797.49 | 0.00 | - | 5 | 0 |
| 23.40 | 0.00 | - | 8 | 40,356 | 6,000.00 | 571.92 | 0.00 | - | 2 | 12,470 |
| 14.30 | 0.00 | - | 30 | 6,408 | 6,100.00 | 710.60 | 0.00 | - | 20 | 0 |
| 9.60 | 0.00 | - | 2 | 12,642 | 6,200.00 | 749.34 | 0.00 | - | 2 | 26 |
| 6.40 | 0.00 | - | 5 | 1,195 | 6,300.00 | 839.03 | 0.00 | - | - | 3 |
| 4.10 | 0.00 | - | 45 | 15,390 | 6,400.00 | 1,190.25 | 0.00 | - | 2 | 26 |
| 3.46 | 0.00 | - | 225 | 2,031 | 6,500.00 | 1,311.31 | 0.00 | - | 1 | 2 |
| 2.10 | 0.00 | - | 1 | 22,845 | 6,600.00 | 1,139.02 | 0.00 | - | 2 | 3 |
| 2.10 | 0.00 | - | 1 | 113 | 6,700.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 36 | 11,124 | 6,800.00 | 1,933.28 | 0.00 | - | 17 | 42 |
| 0.85 | 0.00 | - | 2 | 6,626 | 7,000.00 | 1,757.20 | 0.00 | - | 1 | 96 |
| 0.50 | 0.00 | - | 1 | 3,652 | 7,200.00 | 2,486.65 | 0.00 | - | 2 | 4 |
| 0.50 | 0.00 | - | 1 | 4,125 | 7,400.00 | 1,967.26 | 0.00 | - | 1 | 112 |
| 0.30 | 0.00 | - | 20 | 5,643 | 7,600.00 | 2,335.52 | 0.00 | - | 1 | 23 |
| 0.15 | 0.00 | - | 30 | 2,274 | 7,800.00 | 3,040.10 | 0.00 | - | 2 | 2 |
| 0.08 | 0.00 | - | 100 | 5,656 | 8,000.00 | 2,580.38 | 0.00 | - | 100 | 470 |
| 0.13 | 0.00 | - | 2 | 5,410 | 8,200.00 | 2,913.29 | 0.00 | - | 10 | 21 |
| 0.20 | 0.00 | - | 1 | 3,773 | 8,400.00 | 3,219.52 | 0.00 | - | 1 | 26 |
| 0.10 | 0.00 | - | 35 | 1,255 | 8,600.00 | 3,056.70 | 0.00 | - | 1 | 23 |
| 0.05 | 0.00 | - | 8 | 5,331 | 8,800.00 | 3,236.72 | 0.00 | - | 2 | 1,563 |
| 0.05 | 0.00 | - | 50 | 4,344 | 9,000.00 | 3,423.09 | 0.00 | - | 1 | 1,437 |
| 0.10 | 0.00 | - | 4 | 10,372 | 9,200.00 | 3,616.64 | 0.00 | - | 1 | 947 |
© 2024 Yahoo. All rights reserved.