S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
April 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 20 | 50 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 600.00 | 0.15 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 800.00 | 0.55 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,000.00 | 0.75 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 1,200.00 | 1.10 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,400.00 | 1.75 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,600.00 | 2.45 | 0.00 | - | 4 | 88 |
| - | - | - | - | - | 1,800.00 | 3.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 2,000.00 | 4.40 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 2,100.00 | 4.95 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 2,200.00 | 5.60 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 2,300.00 | 6.30 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,400.00 | 6.40 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 2,500.00 | 7.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,600.00 | 9.20 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 2,700.00 | 9.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,800.00 | 9.83 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,900.00 | 14.79 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,000.00 | 12.08 | 0.00 | - | 1 | 534 |
| - | - | - | - | - | 3,050.00 | 13.80 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 3,100.00 | 13.90 | 0.00 | - | 24 | 36 |
| - | - | - | - | - | 3,150.00 | 15.79 | 0.00 | - | 1 | 8 |
| 1,988.28 | 0.00 | - | - | 1 | 3,200.00 | 15.50 | 0.00 | - | 48 | 73 |
| - | - | - | - | - | 3,250.00 | 21.27 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,300.00 | 16.90 | 0.00 | - | 24 | 345 |
| - | - | - | - | - | 3,350.00 | 30.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,400.00 | 17.80 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 3,450.00 | 18.85 | 0.00 | - | 3 | 92 |
| - | - | - | - | - | 3,500.00 | 19.69 | 0.00 | - | 260 | 451 |
| - | - | - | - | - | 3,525.00 | 20.32 | 0.00 | - | - | 270 |
| - | - | - | - | - | 3,550.00 | 23.67 | 0.00 | - | 50 | 137 |
| 1,641.97 | 0.00 | - | - | 1 | 3,600.00 | 23.98 | 0.00 | - | 27 | 320 |
| - | - | - | - | - | 3,625.00 | 23.62 | 0.00 | - | 45 | 26 |
| - | - | - | - | - | 3,650.00 | 24.17 | 0.00 | - | 36 | 158 |
| - | - | - | - | - | 3,675.00 | 24.97 | 0.00 | - | 18 | 107 |
| - | - | - | - | - | 3,700.00 | 27.60 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 3,725.00 | 26.08 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 3,750.00 | 26.92 | 0.00 | - | 18 | 218 |
| - | - | - | - | - | 3,775.00 | 27.88 | 0.00 | - | 2 | 124 |
| - | - | - | - | - | 3,800.00 | 29.60 | 0.00 | - | 217 | 1,008 |
| - | - | - | - | - | 3,825.00 | 28.00 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 3,850.00 | 29.10 | 0.00 | - | 2 | 352 |
| - | - | - | - | - | 3,875.00 | 28.93 | 0.00 | - | 1 | 5 |
| 1,464.48 | 0.00 | - | - | 2 | 3,900.00 | 34.14 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 3,925.00 | 30.58 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 3,950.00 | 42.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,975.00 | 50.10 | 0.00 | - | 1 | 1 |
| 1,319.00 | 0.00 | - | 3 | 2,516 | 4,000.00 | 34.30 | 0.00 | - | 1 | 5,417 |
| - | - | - | - | - | 4,025.00 | 57.37 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 4,050.00 | 37.70 | 0.00 | - | 3 | 823 |
| - | - | - | - | - | 4,075.00 | 61.07 | 0.00 | - | - | 1 |
| 1,230.26 | 0.00 | - | 1 | 7 | 4,100.00 | 39.70 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 4,125.00 | 40.60 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 4,150.00 | 42.10 | 0.00 | - | 1 | 3,840 |
| - | - | - | - | - | 4,175.00 | 43.17 | 0.00 | - | 20 | 1,900 |
| - | - | - | - | - | 4,200.00 | 44.45 | 0.00 | - | 1 | 1,938 |
| - | - | - | - | - | 4,225.00 | 45.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,250.00 | 47.90 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 4,275.00 | 47.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 4,300.00 | 48.71 | 0.00 | - | 1 | 345 |
| - | - | - | - | - | 4,325.00 | 50.37 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 4,350.00 | 52.02 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 4,375.00 | 52.83 | 0.00 | - | 2 | 28 |
| 968.10 | 0.00 | - | 20 | 21 | 4,400.00 | 56.33 | 0.00 | - | 2 | 412 |
| 863.12 | 0.00 | - | - | 15 | 4,425.00 | 58.15 | 0.00 | - | 2 | 208 |
| - | - | - | - | - | 4,450.00 | 59.46 | 0.00 | - | 3 | 136 |
| - | - | - | - | - | 4,475.00 | 91.64 | 0.00 | - | 6 | 3 |
| 1,028.05 | 0.00 | - | 1 | 24 | 4,500.00 | 64.00 | 0.00 | - | 3 | 904 |
| - | - | - | - | - | 4,525.00 | 65.90 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 4,550.00 | 68.72 | 0.00 | - | 264 | 3,062 |
| - | - | - | - | - | 4,575.00 | 70.23 | 0.00 | - | 33 | 66 |
| 805.33 | 0.00 | - | 1 | 2 | 4,600.00 | 72.42 | 0.00 | - | 54 | 1,537 |
| - | - | - | - | - | 4,625.00 | 74.82 | 0.00 | - | 57 | 246 |
| - | - | - | - | - | 4,650.00 | 78.27 | 0.00 | - | 18 | 439 |
| - | - | - | - | - | 4,675.00 | 83.74 | 0.00 | - | 9 | 81 |
| 731.08 | 0.00 | - | 1 | 1 | 4,700.00 | 86.75 | 0.00 | - | 1,272 | 1,238 |
| - | - | - | - | - | 4,725.00 | 85.93 | 0.00 | - | 18 | 286 |
| - | - | - | - | - | 4,750.00 | 91.85 | 0.00 | - | 101 | 846 |
| 732.23 | 0.00 | - | 2 | 1 | 4,775.00 | 93.20 | 0.00 | - | 7 | 253 |
| 702.07 | 0.00 | - | 2 | 144 | 4,800.00 | 97.02 | 0.00 | - | 2 | 906 |
| - | - | - | - | - | 4,825.00 | 99.82 | 0.00 | - | 4 | 52 |
| 616.51 | 0.00 | - | 2 | 9 | 4,850.00 | 103.72 | 0.00 | - | 291 | 749 |
| 625.27 | 0.00 | - | 2 | 4 | 4,875.00 | 156.74 | 0.00 | - | 2 | 264 |
| 682.47 | 0.00 | - | 1,000 | 1,051 | 4,900.00 | 134.00 | 0.00 | - | 503 | 3,326 |
| 610.17 | 0.00 | - | 1 | 51 | 4,925.00 | 136.72 | 0.00 | - | 2 | 13 |
| 587.06 | 0.00 | - | 1 | 933 | 4,950.00 | 116.75 | 0.00 | - | 4 | 89 |
| 648.11 | 0.00 | - | 1 | 1,971 | 4,975.00 | 196.96 | 0.00 | - | 2 | 31 |
| 625.10 | 0.00 | - | 1,000 | 5,169 | 5,000.00 | 125.00 | 0.00 | - | 1 | 3,030 |
| 522.44 | 0.00 | - | 4 | 705 | 5,025.00 | 135.28 | 0.00 | - | 3 | 41 |
| 593.64 | 0.00 | - | 60 | 2,324 | 5,050.00 | 135.82 | 0.00 | - | 2 | 3,285 |
| 578.67 | 0.00 | - | 2 | 979 | 5,075.00 | 169.71 | 0.00 | - | 2 | 142 |
| 564.28 | 0.00 | - | 450 | 1,380 | 5,100.00 | 148.54 | 0.00 | - | 11 | 723 |
| 478.07 | 0.00 | - | 35 | 966 | 5,125.00 | 152.66 | 0.00 | - | 4 | 57 |
| 516.62 | 0.00 | - | 2 | 2,079 | 5,150.00 | 172.07 | 0.00 | - | 100 | 113 |
| 497.89 | 0.00 | - | 2 | 926 | 5,175.00 | 168.58 | 0.00 | - | 1 | 21 |
| 449.50 | 0.00 | - | 1 | 2,206 | 5,200.00 | 171.29 | 0.00 | - | 2,500 | 1,050 |
| 390.89 | 0.00 | - | 2 | 8 | 5,225.00 | 176.16 | 0.00 | - | 6 | 36 |
| 443.27 | 0.00 | - | 1 | 1,202 | 5,250.00 | 182.85 | 0.00 | - | 1 | 449 |
| 326.85 | 0.00 | - | 300 | 600 | 5,275.00 | 203.65 | 0.00 | - | 1 | 30 |
| 369.30 | 0.00 | - | 25 | 2,182 | 5,300.00 | 210.37 | 0.00 | - | 2 | 525 |
| - | - | - | - | - | 5,325.00 | 208.10 | 0.00 | - | 12 | 18 |
| 376.11 | 0.00 | - | 1 | 85 | 5,350.00 | 210.79 | 0.00 | - | 1 | 165 |
| 329.06 | 0.00 | - | 2 | 71 | 5,375.00 | 225.25 | 0.00 | - | 9 | 85 |
| 359.60 | 0.00 | - | 753 | 2,681 | 5,400.00 | 235.48 | 0.00 | - | 109 | 117 |
| 343.20 | 0.00 | - | 4 | 720 | 5,425.00 | 235.94 | 0.00 | - | 1 | 29 |
| 308.77 | 0.00 | - | 2 | 1,029 | 5,450.00 | 244.55 | 0.00 | - | 1 | 102 |
| 224.50 | 0.00 | - | 2 | 0 | 5,475.00 | 251.10 | 0.00 | - | 3 | 27 |
| 290.54 | 0.00 | - | 300 | 3,613 | 5,500.00 | 261.31 | 0.00 | - | 4 | 31 |
| 179.27 | 0.00 | - | 12 | 28 | 5,525.00 | 469.79 | 0.00 | - | - | 0 |
| 258.23 | 0.00 | - | 6 | 694 | 5,550.00 | 280.69 | 0.00 | - | 2 | 1,575 |
| 255.20 | 0.00 | - | 125 | 455 | 5,575.00 | 298.87 | 0.00 | - | 20 | 11 |
| 230.53 | 0.00 | - | 8 | 1,828 | 5,600.00 | 377.42 | 0.00 | - | 2 | 35 |
| 191.66 | 0.00 | - | 1 | 17 | 5,625.00 | 337.72 | 0.00 | - | 50 | 65 |
| 136.43 | 0.00 | - | 2 | 310 | 5,650.00 | 323.01 | 0.00 | - | 2 | 1 |
| 142.24 | 0.00 | - | - | 200 | 5,675.00 | 421.83 | 0.00 | - | - | 1 |
| 193.58 | 0.00 | - | 450 | 2,663 | 5,700.00 | 355.69 | 0.00 | - | 1,245 | 347 |
| 166.12 | 0.00 | - | 4 | 157 | 5,725.00 | - | - | - | - | - |
| 101.60 | 0.00 | - | 5 | 0 | 5,750.00 | - | - | - | - | - |
| 155.01 | 0.00 | - | 2 | 7 | 5,775.00 | - | - | - | - | - |
| 139.05 | 0.00 | - | 500 | 2,141 | 5,800.00 | - | - | - | - | - |
| 145.72 | 0.00 | - | 60 | 60 | 5,825.00 | - | - | - | - | - |
| 80.81 | 0.00 | - | 100 | 49 | 5,850.00 | - | - | - | - | - |
| 128.49 | 0.00 | - | 31 | 52 | 5,875.00 | - | - | - | - | - |
| 80.97 | 0.00 | - | 20 | 55 | 5,900.00 | - | - | - | - | - |
| 84.78 | 0.00 | - | 80 | 100 | 5,925.00 | - | - | - | - | - |
| 87.52 | 0.00 | - | 2 | 1 | 5,950.00 | - | - | - | - | - |
| 90.30 | 0.00 | - | 1 | 1 | 5,975.00 | - | - | - | - | - |
| 74.22 | 0.00 | - | 650 | 931 | 6,000.00 | 621.58 | 0.00 | - | 2 | 0 |
| 84.51 | 0.00 | - | 120 | 121 | 6,025.00 | - | - | - | - | - |
| 65.98 | 0.00 | - | 2 | 8 | 6,050.00 | - | - | - | - | - |
| 53.29 | 0.00 | - | 6 | 1,404 | 6,100.00 | 740.02 | 0.00 | - | - | 2 |
| 55.44 | 0.00 | - | 12 | 28 | 6,150.00 | - | - | - | - | - |
| 45.85 | 0.00 | - | 2 | 10 | 6,200.00 | 848.98 | 0.00 | - | 1 | 1 |
| 32.49 | 0.00 | - | 1 | 3 | 6,250.00 | 957.50 | 0.00 | - | - | 1 |
| 33.40 | 0.00 | - | 60 | 38 | 6,300.00 | 1,069.83 | 0.00 | - | 1 | 3 |
| 19.88 | 0.00 | - | 2 | 44 | 6,400.00 | 1,097.37 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | 3 | 50 | 6,500.00 | 996.80 | 0.00 | - | - | 9 |
| 9.53 | 0.00 | - | 6 | 156 | 6,600.00 | - | - | - | - | - |
| 8.85 | 0.00 | - | 2 | 194 | 6,700.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 36 | 32 | 6,800.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 28 | 7,000.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 41 | 43 | 7,200.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 165 | 177 | 7,400.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 200 | 211 | 7,600.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 35 | 4 | 8,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.