S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
May 16, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 24 | 48 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 2 | 52 |
| 4,466.64 | 0.00 | - | 1 | 1 | 600.00 | 0.20 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 800.00 | 0.50 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,000.00 | 0.95 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 1,200.00 | 1.40 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 1,400.00 | 2.30 | 0.00 | - | 22 | 55 |
| - | - | - | - | - | 1,600.00 | 2.85 | 0.00 | - | 8 | 35 |
| - | - | - | - | - | 1,800.00 | 3.65 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 2,000.00 | 4.77 | 0.00 | - | 10 | 39 |
| - | - | - | - | - | 2,100.00 | 5.19 | 0.00 | - | 6 | 47 |
| - | - | - | - | - | 2,200.00 | 5.70 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 2,300.00 | 6.70 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 2,400.00 | 7.73 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 2,500.00 | 8.64 | 0.00 | - | 5 | 73 |
| - | - | - | - | - | 2,600.00 | 9.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,700.00 | 10.80 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 2,800.00 | 11.00 | 0.00 | - | 8 | 9 |
| 2,435.46 | 0.00 | - | - | 1 | 3,000.00 | 14.40 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,100.00 | 16.00 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 3,200.00 | 18.44 | 0.00 | - | - | 8 |
| - | - | - | - | - | 3,250.00 | 19.12 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,300.00 | 20.20 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 3,350.00 | 20.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,400.00 | 20.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,450.00 | 22.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,500.00 | 24.16 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,550.00 | 23.23 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,600.00 | 36.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,625.00 | 28.15 | 0.00 | - | - | 6 |
| - | - | - | - | - | 3,650.00 | 29.01 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 3,675.00 | 28.22 | 0.00 | - | 108 | 108 |
| - | - | - | - | - | 3,700.00 | 28.70 | 0.00 | - | 1 | 349 |
| - | - | - | - | - | 3,725.00 | 30.45 | 0.00 | - | 12 | 40 |
| - | - | - | - | - | 3,750.00 | 28.63 | 0.00 | - | 1 | 276 |
| - | - | - | - | - | 3,775.00 | 31.00 | 0.00 | - | 2 | 493 |
| - | - | - | - | - | 3,800.00 | 32.40 | 0.00 | - | 1 | 409 |
| - | - | - | - | - | 3,825.00 | 37.20 | 0.00 | - | 1 | 334 |
| - | - | - | - | - | 3,850.00 | 33.50 | 0.00 | - | 13 | 18 |
| - | - | - | - | - | 3,875.00 | 39.40 | 0.00 | - | 2 | 13 |
| 1,572.00 | 0.00 | - | 10 | 10 | 3,900.00 | 36.30 | 0.00 | - | 1 | 481 |
| - | - | - | - | - | 3,925.00 | 55.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,950.00 | 59.20 | 0.00 | - | - | 5 |
| - | - | - | - | - | 3,975.00 | 41.90 | 0.00 | - | 1 | 11 |
| 1,514.31 | 0.00 | - | 2 | 16 | 4,000.00 | 38.46 | 0.00 | - | 2 | 371 |
| - | - | - | - | - | 4,025.00 | 62.85 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 4,050.00 | 44.10 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 4,075.00 | 44.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 4,100.00 | 41.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,150.00 | 50.10 | 0.00 | - | 2 | 405 |
| - | - | - | - | - | 4,175.00 | 51.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,200.00 | 49.30 | 0.00 | - | 129 | 149 |
| - | - | - | - | - | 4,225.00 | 48.55 | 0.00 | - | 1 | 1,007 |
| - | - | - | - | - | 4,250.00 | 52.60 | 0.00 | - | 162 | 163 |
| - | - | - | - | - | 4,275.00 | 60.63 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 4,300.00 | 59.00 | 0.00 | - | 12 | 44 |
| 1,210.00 | 0.00 | - | 1 | 1 | 4,325.00 | - | - | - | - | - |
| - | - | - | - | - | 4,350.00 | 58.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,375.00 | 58.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,400.00 | 62.55 | 0.00 | - | 1 | 899 |
| - | - | - | - | - | 4,425.00 | 63.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,450.00 | 64.53 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 4,475.00 | 66.73 | 0.00 | - | 1 | 2 |
| 859.61 | 0.00 | - | - | 1 | 4,500.00 | 72.80 | 0.00 | - | 20 | 266 |
| - | - | - | - | - | 4,525.00 | 72.68 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 4,550.00 | 73.60 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 4,575.00 | 116.61 | 0.00 | - | 10 | 0 |
| 894.05 | 0.00 | - | 2 | 5 | 4,600.00 | 84.18 | 0.00 | - | 17 | 222 |
| 805.81 | 0.00 | - | 1 | 1 | 4,625.00 | 80.57 | 0.00 | - | 12 | 13 |
| 940.00 | 0.00 | - | 8 | 1 | 4,650.00 | 84.90 | 0.00 | - | 5 | 206 |
| 924.02 | 0.00 | - | - | 1 | 4,675.00 | 91.60 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 4,700.00 | 90.72 | 0.00 | - | 1 | 323 |
| - | - | - | - | - | 4,725.00 | 96.51 | 0.00 | - | 108 | 1,744 |
| 685.90 | 0.00 | - | - | 1 | 4,750.00 | 102.10 | 0.00 | - | 2 | 1,103 |
| 753.38 | 0.00 | - | 2 | 1 | 4,775.00 | 103.80 | 0.00 | - | 200 | 213 |
| 806.83 | 0.00 | - | 3 | 59 | 4,800.00 | 104.66 | 0.00 | - | 6 | 213 |
| 623.14 | 0.00 | - | - | 1 | 4,825.00 | 132.50 | 0.00 | - | 10 | 10 |
| 603.83 | 0.00 | - | 8 | 94 | 4,850.00 | 166.50 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 4,875.00 | 138.80 | 0.00 | - | 19 | 36 |
| 731.64 | 0.00 | - | 1 | 50 | 4,900.00 | 119.60 | 0.00 | - | 1 | 75 |
| 627.01 | 0.00 | - | 1 | 46 | 4,925.00 | 208.10 | 0.00 | - | - | 26 |
| 609.72 | 0.00 | - | 2 | 33 | 4,950.00 | 126.14 | 0.00 | - | 4 | 34 |
| 671.38 | 0.00 | - | 2 | 68 | 4,975.00 | 205.79 | 0.00 | - | - | 48 |
| 654.19 | 0.00 | - | 1 | 2,044 | 5,000.00 | 136.85 | 0.00 | - | 101 | 1,081 |
| 601.04 | 0.00 | - | 4 | 12 | 5,025.00 | 145.26 | 0.00 | - | 4 | 9 |
| 617.64 | 0.00 | - | 60 | 212 | 5,050.00 | 149.78 | 0.00 | - | 204 | 292 |
| 444.60 | 0.00 | - | - | 41 | 5,075.00 | - | - | - | - | - |
| 574.92 | 0.00 | - | 1 | 563 | 5,100.00 | 159.08 | 0.00 | - | 1 | 397 |
| 465.50 | 0.00 | - | 3 | 5 | 5,125.00 | 170.09 | 0.00 | - | 4 | 820 |
| 541.12 | 0.00 | - | 4 | 302 | 5,150.00 | 167.63 | 0.00 | - | 80 | 884 |
| 531.90 | 0.00 | - | 1 | 1,761 | 5,175.00 | 220.40 | 0.00 | - | 3 | 3 |
| 512.60 | 0.00 | - | 1 | 2,832 | 5,200.00 | 182.80 | 0.00 | - | 40 | 1,933 |
| 437.30 | 0.00 | - | 3 | 9 | 5,225.00 | 187.35 | 0.00 | - | 2 | 9 |
| 468.57 | 0.00 | - | 221 | 1,914 | 5,250.00 | 193.03 | 0.00 | - | 1 | 7 |
| 453.00 | 0.00 | - | 3 | 368 | 5,275.00 | 199.80 | 0.00 | - | 3 | 4 |
| 433.00 | 0.00 | - | 482 | 2,630 | 5,300.00 | 209.71 | 0.00 | - | 103 | 307 |
| 432.00 | 0.00 | - | 3 | 610 | 5,325.00 | 213.19 | 0.00 | - | 2 | 7 |
| 401.66 | 0.00 | - | 1 | 828 | 5,350.00 | 220.82 | 0.00 | - | 1 | 1 |
| 374.82 | 0.00 | - | - | 15 | 5,375.00 | - | - | - | - | - |
| 366.60 | 0.00 | - | 500 | 774 | 5,400.00 | 239.70 | 0.00 | - | 6 | 75 |
| 368.40 | 0.00 | - | 3 | 3 | 5,425.00 | 244.55 | 0.00 | - | - | 3 |
| 350.40 | 0.00 | - | 11 | 211 | 5,450.00 | 254.07 | 0.00 | - | 30 | 47 |
| 323.76 | 0.00 | - | - | 2 | 5,475.00 | - | - | - | - | - |
| 307.75 | 0.00 | - | 60 | 1,446 | 5,500.00 | 266.74 | 0.00 | - | 2 | 159 |
| 312.00 | 0.00 | - | - | 10 | 5,525.00 | 347.10 | 0.00 | - | - | 4 |
| 291.30 | 0.00 | - | 1 | 782 | 5,550.00 | 359.00 | 0.00 | - | - | 1 |
| 280.14 | 0.00 | - | 51 | 150 | 5,575.00 | 310.84 | 0.00 | - | 50 | 50 |
| 252.50 | 0.00 | - | 110 | 3,160 | 5,600.00 | 314.14 | 0.00 | - | 116 | 140 |
| 233.49 | 0.00 | - | 700 | 701 | 5,625.00 | - | - | - | - | - |
| 235.42 | 0.00 | - | 6 | 7 | 5,650.00 | - | - | - | - | - |
| 227.13 | 0.00 | - | - | 1,001 | 5,675.00 | 426.53 | 0.00 | - | - | 1 |
| 186.67 | 0.00 | - | 8 | 1,277 | 5,700.00 | 354.75 | 0.00 | - | 1 | 201 |
| 200.08 | 0.00 | - | 18 | 262 | 5,725.00 | - | - | - | - | - |
| 174.92 | 0.00 | - | - | 16 | 5,750.00 | - | - | - | - | - |
| 159.50 | 0.00 | - | 2 | 45 | 5,775.00 | - | - | - | - | - |
| 154.85 | 0.00 | - | 700 | 2,604 | 5,800.00 | 398.80 | 0.00 | - | 1 | 6 |
| 151.00 | 0.00 | - | 150 | 150 | 5,825.00 | - | - | - | - | - |
| 140.52 | 0.00 | - | 2 | 526 | 5,850.00 | 439.40 | 0.00 | - | 200 | 200 |
| 132.99 | 0.00 | - | - | 4 | 5,875.00 | - | - | - | - | - |
| 121.02 | 0.00 | - | 250 | 415 | 5,900.00 | 468.17 | 0.00 | - | - | 1 |
| 126.30 | 0.00 | - | - | 3 | 5,925.00 | - | - | - | - | - |
| 105.97 | 0.00 | - | 104 | 275 | 5,950.00 | - | - | - | - | - |
| 115.68 | 0.00 | - | - | 1 | 5,975.00 | - | - | - | - | - |
| 89.60 | 0.00 | - | 100 | 322 | 6,000.00 | 522.35 | 0.00 | - | 2 | 11 |
| 88.50 | 0.00 | - | - | 500 | 6,050.00 | - | - | - | - | - |
| 70.26 | 0.00 | - | 1 | 1,062 | 6,100.00 | - | - | - | - | - |
| 50.54 | 0.00 | - | 14 | 15 | 6,200.00 | 779.67 | 0.00 | - | 2 | 3 |
| 44.22 | 0.00 | - | - | 3 | 6,250.00 | - | - | - | - | - |
| 35.99 | 0.00 | - | 2 | 2 | 6,300.00 | - | - | - | - | - |
| 27.26 | 0.00 | - | 1 | 1,013 | 6,400.00 | - | - | - | - | - |
| 17.29 | 0.00 | - | 10 | 13 | 6,500.00 | - | - | - | - | - |
| 16.51 | 0.00 | - | 1 | 16 | 6,600.00 | - | - | - | - | - |
| 9.79 | 0.00 | - | 12 | 18 | 6,700.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 20 | 6,800.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 3 | 26 | 7,000.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 27 | 7,200.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 11 | 7,400.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 2 | 7,600.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 3 | 7,800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 2 | 8,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 173 | 8,800.00 | 3,284.46 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.