S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Calls
February 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 6 | 127 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 30 | 109 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 800.00 | 0.25 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 1,000.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,200.00 | 0.64 | 0.00 | - | 19 | 50 |
| - | - | - | - | - | 1,400.00 | 0.99 | 0.00 | - | 29 | 599 |
| 3,366.60 | 0.00 | - | - | 0 | 1,600.00 | 1.25 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 1,800.00 | 1.75 | 0.00 | - | 3 | 84 |
| - | - | - | - | - | 1,900.00 | 2.20 | 0.00 | - | 2 | 72 |
| 3,258.82 | 0.00 | - | - | 1 | 2,000.00 | 3.04 | 0.00 | - | 1 | 86 |
| 3,164.22 | 0.00 | - | 1 | 0 | 2,100.00 | 3.70 | 0.00 | - | 1 | 4,418 |
| 3,069.77 | 0.00 | - | 1 | 0 | 2,200.00 | 3.24 | 0.00 | - | 5 | 3,957 |
| 2,975.27 | 0.00 | - | 1 | 1 | 2,300.00 | 3.80 | +0.10 | +2.70% | 1 | 8,308 |
| 2,880.67 | 0.00 | - | 1 | 1 | 2,400.00 | 5.40 | 0.00 | - | 2 | 0 |
| 2,786.37 | 0.00 | - | - | 1 | 2,500.00 | 4.73 | 0.00 | - | 2 | 4,637 |
| 2,691.57 | 0.00 | - | - | 1 | 2,600.00 | 5.72 | 0.00 | - | 1 | 2,279 |
| 2,597.47 | 0.00 | - | - | 1 | 2,700.00 | 6.57 | 0.00 | - | 1 | 4 |
| 2,503.84 | 0.00 | - | - | 1 | 2,800.00 | 6.80 | -0.20 | -2.86% | 1 | 5,005 |
| - | - | - | - | - | 2,850.00 | 9.50 | 0.00 | - | 1 | 4 |
| 2,410.09 | 0.00 | - | - | 1 | 2,900.00 | 7.97 | 0.00 | - | 1 | 5,506 |
| 2,488.80 | 0.00 | - | - | 1 | 2,950.00 | 8.10 | 0.00 | - | 1 | 40 |
| 2,316.29 | 0.00 | - | 1 | 4 | 3,000.00 | 8.90 | 0.00 | - | 3 | 3,127 |
| 2,296.79 | 0.00 | - | 1 | 2 | 3,050.00 | 14.80 | 0.00 | - | 1 | 9 |
| 2,222.74 | 0.00 | - | 1 | 2 | 3,100.00 | 11.40 | 0.00 | - | 3,000 | 0 |
| - | - | - | - | - | 3,150.00 | 12.45 | 0.00 | - | 40 | 0 |
| 2,130.00 | 0.00 | - | - | 1 | 3,200.00 | 12.40 | 0.00 | - | 362 | 2,049 |
| - | - | - | - | - | 3,250.00 | 13.20 | 0.00 | - | 2 | 83 |
| 2,037.00 | 0.00 | - | - | 1 | 3,300.00 | 13.36 | 0.00 | - | 6 | 189 |
| - | - | - | - | - | 3,325.00 | 14.70 | 0.00 | - | 80 | 233 |
| - | - | - | - | - | 3,350.00 | 15.15 | 0.00 | - | 28 | 326 |
| - | - | - | - | - | 3,375.00 | 14.25 | 0.00 | - | 80 | 226 |
| 1,943.38 | 0.00 | - | 1 | 2 | 3,400.00 | 12.55 | -1.40 | -10.04% | 24 | 414 |
| - | - | - | - | - | 3,425.00 | 13.00 | 0.00 | - | 4 | 282 |
| - | - | - | - | - | 3,450.00 | 16.44 | 0.00 | - | 18 | 741 |
| - | - | - | - | - | 3,475.00 | 15.38 | 0.00 | - | 1 | 555 |
| 1,850.88 | 0.00 | - | - | 1 | 3,500.00 | 15.55 | 0.00 | - | 2 | 935 |
| - | - | - | - | - | 3,525.00 | 15.50 | 0.00 | - | 9 | 74 |
| - | - | - | - | - | 3,550.00 | 16.40 | 0.00 | - | 27 | 3,854 |
| - | - | - | - | - | 3,575.00 | 16.84 | 0.00 | - | 18 | 635 |
| - | - | - | - | - | 3,600.00 | 15.90 | 0.00 | - | 9 | 1,160 |
| - | - | - | - | - | 3,625.00 | 17.84 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,650.00 | 18.96 | 0.00 | - | 72 | 374 |
| - | - | - | - | - | 3,675.00 | 18.75 | 0.00 | - | 9 | 230 |
| - | - | - | - | - | 3,700.00 | 17.65 | 0.00 | - | 36 | 3,290 |
| - | - | - | - | - | 3,725.00 | 17.65 | 0.00 | - | 9 | 235 |
| - | - | - | - | - | 3,750.00 | 18.06 | +0.32 | +1.80% | 18 | 387 |
| - | - | - | - | - | 3,775.00 | 22.74 | 0.00 | - | 300 | 3,002 |
| - | - | - | - | - | 3,800.00 | 19.30 | 0.00 | - | 9 | 703 |
| - | - | - | - | - | 3,825.00 | 22.76 | 0.00 | - | 270 | 1,605 |
| - | - | - | - | - | 3,850.00 | 23.09 | 0.00 | - | 3 | 1,447 |
| - | - | - | - | - | 3,875.00 | 23.90 | 0.00 | - | 12 | 0 |
| 1,273.05 | 0.00 | - | 2 | 4 | 3,900.00 | 22.10 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 3,925.00 | 22.10 | -0.20 | -0.90% | 9 | 899 |
| 1,162.50 | 0.00 | - | - | 0 | 3,950.00 | 22.60 | +0.20 | +0.89% | 9 | 787 |
| - | - | - | - | - | 3,975.00 | 22.40 | 0.00 | - | 33 | 515 |
| 1,480.05 | -9.39 | -0.63% | 4 | 3,203 | 4,000.00 | 24.70 | +0.85 | +3.56% | 4 | 5,086 |
| 1,438.17 | 0.00 | - | - | 1 | 4,025.00 | 28.41 | 0.00 | - | 3 | 69 |
| 1,416.01 | 0.00 | - | - | 1 | 4,050.00 | 26.80 | 0.00 | - | 2 | 336 |
| - | - | - | - | - | 4,075.00 | 31.77 | 0.00 | - | 750 | 814 |
| 1,201.70 | 0.00 | - | 4 | 1 | 4,100.00 | 27.20 | -0.20 | -0.73% | 108 | 1,193 |
| - | - | - | - | - | 4,125.00 | 28.61 | +0.28 | +0.99% | 9 | 323 |
| 1,266.65 | 0.00 | - | 21 | 0 | 4,150.00 | 30.49 | 0.00 | - | 321 | 879 |
| 1,244.22 | 0.00 | - | 2 | 1 | 4,175.00 | 32.43 | 0.00 | - | 10 | 126 |
| 1,221.24 | 0.00 | - | 100 | 56 | 4,200.00 | 30.70 | 0.00 | - | 611 | 3,068 |
| 1,198.64 | 0.00 | - | 18 | 9 | 4,225.00 | 31.59 | 0.00 | - | 70 | 168 |
| 977.00 | 0.00 | - | 8 | 4 | 4,250.00 | 38.60 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,275.00 | 34.14 | 0.00 | - | 110 | 379 |
| 972.39 | 0.00 | - | 2 | 24 | 4,300.00 | 36.47 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 4,325.00 | 34.68 | 0.00 | - | 25 | 160 |
| 867.31 | 0.00 | - | 2 | 1 | 4,350.00 | 41.55 | 0.00 | - | 2 | 378 |
| 796.27 | 0.00 | - | - | 5 | 4,375.00 | 37.57 | -0.66 | -1.73% | 1,680 | 297 |
| 897.29 | 0.00 | - | 4 | 56 | 4,400.00 | 39.75 | 0.00 | - | 300 | 1,968 |
| 860.04 | 0.00 | - | 1 | 2 | 4,425.00 | 45.29 | 0.00 | - | 6 | 557 |
| 814.53 | 0.00 | - | 2 | 1 | 4,450.00 | 45.35 | 0.00 | - | 2 | 866 |
| - | - | - | - | - | 4,475.00 | 42.35 | 0.00 | - | 24 | 1,199 |
| 958.63 | 0.00 | - | 2 | 0 | 4,500.00 | 44.03 | -0.40 | -0.90% | 10 | 0 |
| - | - | - | - | - | 4,525.00 | 46.62 | 0.00 | - | 21 | 2,895 |
| 816.16 | 0.00 | - | 1 | 1 | 4,550.00 | 47.80 | 0.00 | - | 1 | 939 |
| 939.39 | 0.00 | - | 1 | 2 | 4,575.00 | 48.20 | 0.00 | - | 3 | 401 |
| 910.30 | 0.00 | - | 8 | 10 | 4,600.00 | 50.83 | +0.46 | +0.91% | 10 | 2,029 |
| 888.49 | 0.00 | - | 8 | 8 | 4,625.00 | 52.40 | 0.00 | - | 12 | 4,224 |
| 735.20 | 0.00 | - | 1 | 13 | 4,650.00 | 54.95 | +0.73 | +1.35% | 90 | 530 |
| 631.76 | 0.00 | - | 2 | 0 | 4,675.00 | 57.95 | 0.00 | - | 9 | 1,329 |
| 722.71 | 0.00 | - | 40 | 62 | 4,700.00 | 59.37 | -1.50 | -2.46% | 4 | 1,340 |
| 836.53 | +169.15 | +25.35% | 2 | 45 | 4,725.00 | 61.83 | -1.30 | -2.06% | 6 | 0 |
| 720.73 | 0.00 | - | 2 | 132 | 4,750.00 | 63.85 | -0.23 | -0.36% | 123 | 3,200 |
| 800.89 | +244.69 | +43.99% | 12 | 128 | 4,775.00 | 70.36 | +2.64 | +3.90% | 9 | 0 |
| 779.54 | +77.24 | +11.00% | 78 | 717 | 4,800.00 | 69.55 | +1.75 | +2.58% | 16 | 1,480 |
| 750.88 | +40.24 | +5.66% | 54 | 272 | 4,825.00 | 72.82 | -0.28 | -0.38% | 9 | 979 |
| 730.66 | +69.36 | +10.49% | 18 | 624 | 4,850.00 | 76.24 | +2.93 | +4.00% | 9 | 1,070 |
| 709.29 | +122.74 | +20.93% | 10 | 16 | 4,875.00 | 95.00 | 0.00 | - | 1 | 716 |
| 613.20 | 0.00 | - | 2 | 1,345 | 4,900.00 | 84.44 | +2.64 | +3.23% | 108 | 1,174 |
| 533.86 | 0.00 | - | 2 | 401 | 4,925.00 | 84.44 | 0.00 | - | 40 | 5,406 |
| 529.30 | 0.00 | - | 3 | 3,870 | 4,950.00 | 90.10 | 0.00 | - | 2 | 2,721 |
| 609.40 | 0.00 | - | 3 | 1,677 | 4,975.00 | 91.30 | 0.00 | - | 12 | 1,036 |
| 602.08 | 0.00 | - | 2 | 6,832 | 5,000.00 | 97.74 | 0.00 | - | 129 | 0 |
| 500.05 | 0.00 | - | 500 | 1,759 | 5,025.00 | 105.42 | +5.92 | +5.95% | 2 | 1,069 |
| 520.67 | 0.00 | - | 2 | 2,004 | 5,050.00 | 107.03 | 0.00 | - | 3 | 1,871 |
| 495.40 | 0.00 | - | 3 | 1,925 | 5,075.00 | 106.07 | 0.00 | - | 1 | 503 |
| 504.39 | 0.00 | - | 1 | 2,601 | 5,100.00 | 113.53 | -1.62 | -1.41% | 12 | 2,790 |
| 458.00 | 0.00 | - | 2 | 711 | 5,125.00 | 118.21 | -1.62 | -1.35% | 3,360 | 992 |
| 441.56 | 0.00 | - | 2 | 1,165 | 5,150.00 | 119.75 | 0.00 | - | 2 | 1,808 |
| 424.43 | 0.00 | - | 10 | 620 | 5,175.00 | 131.60 | 0.00 | - | 11 | 1,039 |
| 390.58 | 0.00 | - | 1 | 1,393 | 5,200.00 | 135.81 | -5.11 | -3.63% | 2 | 0 |
| 384.26 | 0.00 | - | 2 | 51 | 5,225.00 | 142.07 | 0.00 | - | 10 | 568 |
| 342.96 | 0.00 | - | 1 | 695 | 5,250.00 | 145.81 | +0.61 | +0.42% | 3 | 1,209 |
| 316.43 | 0.00 | - | 2 | 0 | 5,275.00 | 154.25 | 0.00 | - | 3 | 672 |
| 376.53 | 0.00 | - | 2 | 3,628 | 5,300.00 | 166.67 | 0.00 | - | 3 | 582 |
| 356.00 | 0.00 | - | 30 | 677 | 5,325.00 | 168.88 | 0.00 | - | 18 | 1,974 |
| 348.38 | +0.15 | +0.04% | 2 | 1,371 | 5,350.00 | 176.10 | 0.00 | - | 2 | 1,076 |
| 309.05 | 0.00 | - | 2 | 0 | 5,375.00 | 181.78 | -4.58 | -2.46% | 3 | 776 |
| 312.93 | 0.00 | - | 2 | 3,735 | 5,400.00 | 189.63 | -1.26 | -0.66% | 7 | 970 |
| 306.81 | 0.00 | - | 1 | 1,639 | 5,425.00 | 197.88 | +5.86 | +3.05% | 12 | 1,006 |
| 238.78 | 0.00 | - | 3 | 1,576 | 5,450.00 | 240.31 | 0.00 | - | 3 | 661 |
| 206.79 | 0.00 | - | 1 | 766 | 5,475.00 | 213.50 | -33.21 | -13.46% | 1,960 | 0 |
| 258.26 | 0.00 | - | 1 | 4,432 | 5,500.00 | 230.17 | +4.31 | +1.91% | 36 | 1,803 |
| 250.37 | 0.00 | - | 1 | 0 | 5,525.00 | 257.85 | 0.00 | - | 144 | 339 |
| 236.27 | 0.00 | - | 1 | 1,041 | 5,550.00 | 249.60 | 0.00 | - | 29 | 72 |
| 176.50 | 0.00 | - | 1 | 184 | 5,575.00 | 376.15 | 0.00 | - | 1 | 2 |
| 184.53 | 0.00 | - | 1 | 1,088 | 5,600.00 | 313.54 | 0.00 | - | 40 | 111 |
| 189.43 | 0.00 | - | 1 | 748 | 5,625.00 | 279.93 | 0.00 | - | 1 | 28 |
| 137.40 | 0.00 | - | 1 | 1,063 | 5,650.00 | 330.69 | 0.00 | - | 1 | 18 |
| 164.23 | 0.00 | - | 24 | 0 | 5,675.00 | 302.94 | -58.36 | -16.15% | 2 | 0 |
| 156.76 | +30.40 | +24.06% | 2 | 1,276 | 5,700.00 | 313.27 | 0.00 | - | 42 | 141 |
| 147.80 | 0.00 | - | 9 | 117 | 5,725.00 | 370.57 | 0.00 | - | 1 | 8 |
| 134.76 | +19.06 | +16.47% | 127 | 363 | 5,750.00 | 338.76 | -12.89 | -3.67% | 113 | 42 |
| 120.21 | +0.28 | +0.23% | 3 | 367 | 5,775.00 | 381.61 | 0.00 | - | 1 | 6 |
| 111.15 | -0.53 | -0.47% | 3 | 3,963 | 5,800.00 | 404.77 | 0.00 | - | 1 | 0 |
| 97.60 | +3.60 | +3.83% | 30 | 627 | 5,850.00 | 403.82 | -25.07 | -5.85% | 1 | 2 |
| 83.26 | -3.34 | -3.86% | 2 | 901 | 5,900.00 | 468.74 | 0.00 | - | 52 | 55 |
| 70.01 | -0.27 | -0.38% | 19 | 474 | 5,950.00 | 572.68 | 0.00 | - | 2 | 1 |
| 58.80 | +2.56 | +4.55% | 45 | 771 | 6,000.00 | 538.33 | 0.00 | - | 2 | 4 |
| 38.71 | 0.00 | - | 34 | 830 | 6,100.00 | 619.17 | 0.00 | - | 1 | 4 |
| 27.79 | -1.13 | -3.91% | 41 | 821 | 6,200.00 | 757.60 | 0.00 | - | 10 | 10 |
| 18.16 | -0.34 | -1.84% | 53 | 1,697 | 6,300.00 | - | - | - | - | - |
| 12.80 | -0.65 | -4.83% | 1 | 952 | 6,400.00 | 1,089.88 | 0.00 | - | 1 | 0 |
| 8.85 | -0.49 | -5.25% | 14 | 556 | 6,500.00 | 1,024.92 | 0.00 | - | 3 | 1 |
| 5.10 | 0.00 | - | 11 | 133 | 6,600.00 | 1,258.74 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 6 | 39 | 6,700.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 54 | 6,800.00 | 1,540.84 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 2 | 86 | 7,000.00 | - | - | - | - | - |
| 1.55 | +0.05 | +3.33% | 2 | 200 | 7,200.00 | 1,743.76 | 0.00 | - | 1 | 1 |
| 2.10 | 0.00 | - | 1 | 3 | 7,400.00 | - | - | - | - | - |
| 0.85 | +0.05 | +6.25% | - | 1 | 7,600.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 30 | 30 | 7,800.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 100 | 54 | 8,000.00 | 2,678.23 | 0.00 | - | - | 1 |
| 0.40 | 0.00 | - | 90 | 57 | 8,200.00 | 2,808.47 | 0.00 | - | 2 | 2 |
| 0.35 | 0.00 | - | 120 | 1,808 | 8,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 70 | 2,390 | 8,600.00 | 2,974.77 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 10 | 1,410 | 8,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 130 | 9,000.00 | 3,358.59 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.