S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,986.98 | 0.00 | - | 2 | 0 | 200.00 | 0.05 | 0.00 | - | 20 | 153 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 600.00 | 0.15 | 0.00 | - | 2 | 279 |
| - | - | - | - | - | 800.00 | 0.35 | 0.00 | - | 1 | 1,764 |
| - | - | - | - | - | 1,000.00 | 0.55 | 0.00 | - | 1 | 365 |
| 4,113.27 | 0.00 | - | 1 | 3 | 1,200.00 | 1.00 | 0.00 | - | 2 | 97 |
| - | - | - | - | - | 1,400.00 | 1.43 | 0.00 | - | 60 | 531 |
| - | - | - | - | - | 1,600.00 | 1.95 | 0.00 | - | 2 | 3,514 |
| - | - | - | - | - | 1,800.00 | 2.78 | 0.00 | - | 62 | 664 |
| - | - | - | - | - | 1,900.00 | 3.23 | 0.00 | - | 5 | 162 |
| - | - | - | - | - | 2,000.00 | 3.70 | 0.00 | - | 3 | 314 |
| - | - | - | - | - | 2,100.00 | 4.40 | 0.00 | - | 5 | 2,375 |
| - | - | - | - | - | 2,200.00 | 4.70 | 0.00 | - | 500 | 1,962 |
| - | - | - | - | - | 2,300.00 | 5.30 | 0.00 | - | 8 | 2,259 |
| 2,852.39 | 0.00 | - | - | 1 | 2,400.00 | 6.10 | 0.00 | - | 3 | 127 |
| 2,758.84 | 0.00 | - | - | 1 | 2,500.00 | 6.21 | 0.00 | - | 500 | 516 |
| - | - | - | - | - | 2,600.00 | 7.60 | 0.00 | - | 2 | 1,047 |
| 2,565.06 | 0.00 | - | 2 | 3 | 2,700.00 | 7.80 | 0.00 | - | 1 | 644 |
| 2,493.57 | 0.00 | - | - | 1 | 2,800.00 | 8.60 | 0.00 | - | 2 | 2,117 |
| - | - | - | - | - | 2,900.00 | 9.97 | 0.00 | - | 580 | 683 |
| 2,351.43 | 0.00 | - | 2 | 7 | 3,000.00 | 11.30 | 0.00 | - | 42 | 715 |
| - | - | - | - | - | 3,050.00 | 13.00 | 0.00 | - | 53 | 99 |
| - | - | - | - | - | 3,100.00 | 13.30 | 0.00 | - | 71 | 1,134 |
| - | - | - | - | - | 3,150.00 | 12.80 | 0.00 | - | 400 | 416 |
| - | - | - | - | - | 3,200.00 | 13.60 | 0.00 | - | 1 | 813 |
| - | - | - | - | - | 3,250.00 | 15.10 | 0.00 | - | 1 | 157 |
| - | - | - | - | - | 3,300.00 | 15.10 | 0.00 | - | 588 | 3,474 |
| - | - | - | - | - | 3,350.00 | 15.34 | 0.00 | - | 74 | 149 |
| 1,955.94 | 0.00 | - | 1 | 4 | 3,400.00 | 16.00 | 0.00 | - | 485 | 2,065 |
| 1,838.72 | 0.00 | - | 1 | 0 | 3,450.00 | 18.00 | 0.00 | - | 90 | 314 |
| 1,673.97 | 0.00 | - | 1 | 3 | 3,500.00 | 17.70 | 0.00 | - | 270 | 5,379 |
| - | - | - | - | - | 3,525.00 | 18.18 | 0.00 | - | 3 | 737 |
| - | - | - | - | - | 3,550.00 | 19.45 | 0.00 | - | 12 | 1,624 |
| - | - | - | - | - | 3,575.00 | 20.90 | 0.00 | - | 45 | 453 |
| 1,753.24 | 0.00 | - | 1 | 12 | 3,600.00 | 22.30 | 0.00 | - | 318 | 6,465 |
| 1,765.93 | 0.00 | - | 1 | 4 | 3,625.00 | 20.84 | 0.00 | - | 45 | 390 |
| - | - | - | - | - | 3,650.00 | 20.40 | 0.00 | - | 16 | 390 |
| - | - | - | - | - | 3,675.00 | 22.17 | 0.00 | - | 486 | 1,084 |
| 1,612.46 | 0.00 | - | 1 | 4 | 3,700.00 | 23.32 | 0.00 | - | 108 | 816 |
| - | - | - | - | - | 3,725.00 | 23.15 | 0.00 | - | 21 | 604 |
| - | - | - | - | - | 3,750.00 | 24.92 | 0.00 | - | 126 | 1,382 |
| 1,545.23 | 0.00 | - | 1 | 1 | 3,775.00 | 25.65 | 0.00 | - | 18 | 1,186 |
| 1,574.97 | 0.00 | - | 2 | 6 | 3,800.00 | 26.30 | 0.00 | - | 83 | 2,897 |
| 1,631.46 | 0.00 | - | - | 2 | 3,825.00 | 26.07 | 0.00 | - | 9 | 386 |
| 1,608.34 | 0.00 | - | - | 2 | 3,850.00 | 28.76 | 0.00 | - | 59 | 1,288 |
| 1,397.09 | 0.00 | - | - | 1 | 3,875.00 | 25.95 | 0.00 | - | 516 | 748 |
| - | - | - | - | - | 3,900.00 | 30.09 | +1.03 | +3.54% | 5 | 6,096 |
| - | - | - | - | - | 3,925.00 | 27.37 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 3,950.00 | 29.67 | 0.00 | - | 2 | 575 |
| - | - | - | - | - | 3,975.00 | 29.73 | 0.00 | - | 11 | 624 |
| 1,460.70 | 0.00 | - | 8 | 26,134 | 4,000.00 | 32.40 | 0.00 | - | 1,615 | 31,294 |
| - | - | - | - | - | 4,025.00 | 31.98 | 0.00 | - | 2 | 266 |
| 1,372.99 | 0.00 | - | 1 | 44 | 4,050.00 | 32.10 | 0.00 | - | 3 | 2,066 |
| - | - | - | - | - | 4,075.00 | 35.39 | 0.00 | - | 74 | 649 |
| 1,278.71 | 0.00 | - | 2 | 30 | 4,100.00 | 37.60 | 0.00 | - | 11 | 10,183 |
| - | - | - | - | - | 4,125.00 | 35.78 | 0.00 | - | 50 | 915 |
| 1,030.84 | 0.00 | - | - | 0 | 4,150.00 | 36.30 | 0.00 | - | 12 | 2,501 |
| 1,133.10 | 0.00 | - | - | 1 | 4,175.00 | 38.74 | 0.00 | - | 5 | 303 |
| 1,085.41 | 0.00 | - | 2 | 53 | 4,200.00 | 40.95 | 0.00 | - | 11 | 3,692 |
| 987.28 | 0.00 | - | 16 | 24 | 4,225.00 | 41.10 | 0.00 | - | 5 | 185 |
| 967.02 | 0.00 | - | 18 | 24 | 4,250.00 | 42.50 | 0.00 | - | 10 | 3,245 |
| 962.22 | 0.00 | - | 38 | 19 | 4,275.00 | 42.51 | 0.00 | - | 12 | 551 |
| 933.85 | 0.00 | - | 32 | 18 | 4,300.00 | 45.30 | 0.00 | - | 3 | 5,258 |
| 911.51 | 0.00 | - | 16 | 8 | 4,325.00 | 45.11 | 0.00 | - | 12 | 20 |
| 890.36 | 0.00 | - | 26 | 13 | 4,350.00 | 47.74 | 0.00 | - | 12 | 1,735 |
| 872.68 | 0.00 | - | 32 | 19 | 4,375.00 | 49.30 | 0.00 | - | 9 | 351 |
| 983.46 | 0.00 | - | 2 | 16 | 4,400.00 | 51.03 | 0.00 | - | 4 | 4,449 |
| 841.05 | 0.00 | - | 2 | 2 | 4,425.00 | 52.41 | 0.00 | - | 90 | 345 |
| 825.38 | 0.00 | - | 2 | 3 | 4,450.00 | 53.78 | 0.00 | - | 4 | 1,515 |
| 913.78 | 0.00 | - | 2 | 7 | 4,475.00 | 60.79 | 0.00 | - | 2 | 389 |
| 996.14 | 0.00 | - | 80 | 48 | 4,500.00 | 61.97 | +2.72 | +4.59% | 10 | 7,622 |
| 761.30 | 0.00 | - | 2 | 20 | 4,525.00 | 57.80 | 0.00 | - | 1 | 502 |
| 741.27 | 0.00 | - | 4 | 4 | 4,550.00 | 61.55 | 0.00 | - | 35 | 1,840 |
| 894.79 | 0.00 | - | 4 | 5 | 4,575.00 | 64.15 | 0.00 | - | 26 | 919 |
| 754.18 | 0.00 | - | 62 | 434 | 4,600.00 | 69.41 | 0.00 | - | 1,300 | 5,799 |
| 737.90 | 0.00 | - | 2 | 11 | 4,625.00 | 70.45 | 0.00 | - | 43 | 1,005 |
| 893.83 | 0.00 | - | 1 | 206 | 4,650.00 | 72.70 | 0.00 | - | 4 | 1,317 |
| 648.98 | 0.00 | - | 2 | 30 | 4,675.00 | 75.74 | 0.00 | - | 109 | 1,438 |
| 787.15 | 0.00 | - | 16 | 1,103 | 4,700.00 | 76.60 | 0.00 | - | 129 | 8,113 |
| 641.24 | 0.00 | - | 2 | 13 | 4,725.00 | 80.94 | 0.00 | - | 45 | 914 |
| 728.93 | 0.00 | - | 2 | 1,056 | 4,750.00 | 81.22 | 0.00 | - | 75 | 3,877 |
| 595.35 | 0.00 | - | 12 | 19 | 4,775.00 | 86.22 | 0.00 | - | 92 | 1,178 |
| 726.50 | 0.00 | - | 402 | 2,355 | 4,800.00 | 89.18 | 0.00 | - | 65 | 10,698 |
| 660.42 | 0.00 | - | 40 | 19 | 4,825.00 | 92.12 | 0.00 | - | 2 | 337 |
| 640.30 | 0.00 | - | 6 | 669 | 4,850.00 | 96.17 | 0.00 | - | 298 | 3,330 |
| 623.94 | 0.00 | - | 2 | 18 | 4,875.00 | 98.22 | 0.00 | - | 3 | 322 |
| 685.07 | 0.00 | - | 12 | 3,830 | 4,900.00 | 102.60 | 0.00 | - | 827 | 7,424 |
| 578.91 | 0.00 | - | 1 | 144 | 4,925.00 | 106.10 | 0.00 | - | 2 | 299 |
| 655.55 | 0.00 | - | 2 | 730 | 4,950.00 | 111.70 | 0.00 | - | 1 | 1,543 |
| 541.18 | 0.00 | - | 134 | 345 | 4,975.00 | 112.99 | 0.00 | - | 4 | 1,288 |
| 594.24 | 0.00 | - | 8 | 29,950 | 5,000.00 | 121.99 | 0.00 | - | 2,956 | 35,547 |
| 498.09 | 0.00 | - | 2 | 143 | 5,025.00 | 124.90 | 0.00 | - | 5 | 799 |
| 552.93 | 0.00 | - | 4 | 3,278 | 5,050.00 | 126.47 | 0.00 | - | 13 | 5,880 |
| 448.49 | 0.00 | - | 4 | 1,013 | 5,075.00 | 130.36 | 0.00 | - | 24 | 2,533 |
| 495.56 | 0.00 | - | 4 | 6,751 | 5,100.00 | 146.55 | +2.36 | +1.64% | 5 | 4,905 |
| 437.08 | 0.00 | - | 12 | 721 | 5,125.00 | 143.85 | 0.00 | - | 2 | 1,181 |
| 490.78 | 0.00 | - | 2 | 4,021 | 5,150.00 | 152.90 | 0.00 | - | 54 | 2,445 |
| 481.45 | 0.00 | - | 1 | 4,654 | 5,175.00 | 154.18 | 0.00 | - | 30 | 2,328 |
| 440.17 | -12.33 | -2.72% | 2 | 11,795 | 5,200.00 | 161.34 | 0.00 | - | 10 | 7,305 |
| 410.81 | 0.00 | - | 2 | 942 | 5,225.00 | 165.20 | 0.00 | - | 10 | 472 |
| 411.71 | 0.00 | - | 2 | 6,231 | 5,250.00 | 181.85 | 0.00 | - | 100 | 2,901 |
| 404.70 | 0.00 | - | 1 | 2,741 | 5,275.00 | 179.10 | 0.00 | - | 14 | 2,272 |
| 379.29 | 0.00 | - | 1 | 8,231 | 5,300.00 | 188.43 | 0.00 | - | 31 | 9,277 |
| 279.00 | 0.00 | - | 1 | 587 | 5,325.00 | 197.49 | 0.00 | - | 3 | 487 |
| 349.28 | 0.00 | - | 1,044 | 4,298 | 5,350.00 | 206.17 | 0.00 | - | 23 | 2,768 |
| 340.85 | 0.00 | - | 75 | 983 | 5,375.00 | 207.61 | 0.00 | - | 11 | 2,193 |
| 321.60 | 0.00 | - | 99 | 2,949 | 5,400.00 | 223.61 | 0.00 | - | 581 | 3,076 |
| 299.30 | 0.00 | - | 2 | 521 | 5,425.00 | 229.32 | 0.00 | - | 1 | 894 |
| 300.01 | 0.00 | - | 2 | 2,638 | 5,450.00 | 236.83 | 0.00 | - | 21 | 1,038 |
| 240.74 | 0.00 | - | 32 | 998 | 5,475.00 | 245.00 | 0.00 | - | 11 | 3,422 |
| 260.00 | 0.00 | - | 150 | 17,412 | 5,500.00 | 253.00 | 0.00 | - | 1,605 | 9,017 |
| 258.30 | 0.00 | - | 2 | 728 | 5,525.00 | 263.70 | 0.00 | - | 3 | 460 |
| 230.05 | 0.00 | - | 150 | 4,871 | 5,550.00 | 275.95 | 0.00 | - | 150 | 570 |
| 231.28 | 0.00 | - | 75 | 546 | 5,575.00 | 282.12 | 0.00 | - | 75 | 609 |
| 209.02 | 0.00 | - | 752 | 17,626 | 5,600.00 | 294.45 | 0.00 | - | 3 | 3,587 |
| 206.40 | 0.00 | - | 1 | 133 | 5,625.00 | 306.96 | 0.00 | - | 11 | 469 |
| 184.00 | 0.00 | - | 400 | 862 | 5,650.00 | 330.90 | 0.00 | - | 4 | 47 |
| 167.20 | 0.00 | - | 1 | 185 | 5,675.00 | 393.85 | 0.00 | - | 1 | 4 |
| 158.96 | 0.00 | - | 121 | 5,666 | 5,700.00 | 351.00 | 0.00 | - | 401 | 1,875 |
| 140.36 | 0.00 | - | 1 | 67 | 5,725.00 | 377.36 | 0.00 | - | 1 | 428 |
| 150.01 | 0.00 | - | 1 | 1,089 | 5,750.00 | 373.21 | 0.00 | - | 1 | 68 |
| 127.90 | 0.00 | - | 12 | 2,573 | 5,775.00 | 386.40 | 0.00 | - | 1 | 13 |
| 118.45 | 0.00 | - | 205 | 3,820 | 5,800.00 | 402.68 | 0.00 | - | 5 | 169 |
| 108.35 | 0.00 | - | 4 | 754 | 5,825.00 | 427.86 | 0.00 | - | 4 | 7 |
| 99.80 | 0.00 | - | 1 | 2,321 | 5,850.00 | 433.20 | 0.00 | - | 1 | 72 |
| 92.20 | 0.00 | - | 1 | 521 | 5,875.00 | 462.43 | 0.00 | - | 2 | 15 |
| 85.10 | 0.00 | - | 18 | 5,850 | 5,900.00 | 535.68 | 0.00 | - | 1 | 270 |
| 78.60 | 0.00 | - | 1 | 356 | 5,925.00 | 586.69 | 0.00 | - | - | 10 |
| 72.20 | 0.00 | - | 1 | 1,570 | 5,950.00 | 488.82 | 0.00 | - | 2 | 14 |
| 60.60 | 0.00 | - | 9 | 6,237 | 6,000.00 | 538.35 | 0.00 | - | 1 | 106 |
| 50.71 | 0.00 | - | 11 | 260 | 6,050.00 | 585.19 | 0.00 | - | 4 | 4 |
| 43.35 | 0.00 | - | 17 | 1,863 | 6,100.00 | 599.55 | 0.00 | - | 2 | 4 |
| 36.44 | 0.00 | - | 7 | 504 | 6,150.00 | - | - | - | - | - |
| 29.86 | 0.00 | - | 4 | 3,901 | 6,200.00 | 821.83 | 0.00 | - | - | 2 |
| 21.50 | 0.00 | - | 3 | 3,110 | 6,300.00 | - | - | - | - | - |
| 14.21 | 0.00 | - | 20 | 1,171 | 6,400.00 | 1,027.23 | 0.00 | - | 1 | 2 |
| 9.79 | 0.00 | - | 14 | 2,977 | 6,500.00 | 954.67 | 0.00 | - | 2 | 21 |
| 7.39 | 0.00 | - | 9 | 829 | 6,600.00 | 1,063.21 | 0.00 | - | 3 | 4 |
| 5.20 | 0.00 | - | 3 | 879 | 6,700.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 1,234 | 6,800.00 | 1,522.83 | 0.00 | - | 2 | 2 |
| 2.40 | 0.00 | - | 57 | 4,644 | 7,000.00 | 1,432.18 | 0.00 | - | 1 | 1 |
| 1.72 | 0.00 | - | 15 | 1,290 | 7,200.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 165 | 3,378 | 7,400.00 | 1,823.93 | 0.00 | - | 3 | 2 |
| 0.65 | 0.00 | - | 1 | 7 | 7,600.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 16 | 1,518 | 7,800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 176 | 1,957 | 8,000.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 2,951 | 8,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 100 | 100 | 8,400.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 142 | 8,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 122 | 8,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 9,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.