S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,005.02 | 0.00 | - | 1 | 20 | 200.00 | 0.05 | 0.00 | - | 20 | 359 |
| 3,921.51 | 0.00 | - | 1 | 1 | 400.00 | 0.07 | 0.00 | - | 100 | 606 |
| 4,139.97 | 0.00 | - | 1 | 2 | 600.00 | 0.25 | 0.00 | - | 4 | 75 |
| - | - | - | - | - | 800.00 | 0.62 | 0.00 | - | 100 | 389 |
| 4,112.00 | 0.00 | - | - | 2 | 1,000.00 | 1.20 | 0.00 | - | 1 | 582 |
| - | - | - | - | - | 1,200.00 | 1.35 | 0.00 | - | 2 | 151 |
| - | - | - | - | - | 1,400.00 | 2.20 | 0.00 | - | 15 | 881 |
| - | - | - | - | - | 1,600.00 | 2.64 | -0.11 | -4.00% | 1 | 204 |
| - | - | - | - | - | 1,800.00 | 3.60 | 0.00 | - | 1 | 1,681 |
| - | - | - | - | - | 1,900.00 | 5.10 | 0.00 | - | 31 | 261 |
| 3,227.83 | 0.00 | - | 1 | 4 | 2,000.00 | 4.80 | 0.00 | - | 5 | 2,901 |
| 3,075.80 | 0.00 | - | - | 4 | 2,100.00 | 5.30 | -0.07 | -1.30% | 1 | 255 |
| - | - | - | - | - | 2,200.00 | 6.80 | 0.00 | - | 2 | 2,071 |
| 2,132.14 | 0.00 | - | 2 | 2 | 2,300.00 | 6.80 | 0.00 | - | 39 | 1,537 |
| - | - | - | - | - | 2,400.00 | 7.40 | 0.00 | - | 11 | 1,230 |
| 1,999.00 | 0.00 | - | 2 | 0 | 2,500.00 | 8.20 | 0.00 | - | 2 | 4,100 |
| - | - | - | - | - | 2,600.00 | 9.40 | -1.10 | -10.48% | 44 | 0 |
| - | - | - | - | - | 2,700.00 | 10.20 | -0.08 | -0.78% | 1 | 0 |
| 1,873.59 | 0.00 | - | - | 0 | 2,800.00 | 11.50 | 0.00 | - | 1 | 8,461 |
| - | - | - | - | - | 2,900.00 | 12.75 | -0.31 | -2.37% | 2 | 2,508 |
| 2,359.24 | 0.00 | - | 1 | 1,004 | 3,000.00 | 15.00 | 0.00 | - | 2 | 12,282 |
| - | - | - | - | - | 3,100.00 | 17.40 | 0.00 | - | 3 | 5,520 |
| - | - | - | - | - | 3,150.00 | 16.30 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 3,200.00 | 19.20 | 0.00 | - | 10 | 17,023 |
| - | - | - | - | - | 3,250.00 | 17.90 | +0.34 | +1.94% | 220 | 1,971 |
| - | - | - | - | - | 3,300.00 | 21.20 | 0.00 | - | 8 | 1,655 |
| - | - | - | - | - | 3,350.00 | 20.30 | 0.00 | - | 175 | 575 |
| - | - | - | - | - | 3,400.00 | 20.80 | 0.00 | - | 1 | 4,997 |
| - | - | - | - | - | 3,450.00 | 24.20 | 0.00 | - | 68 | 2,558 |
| 1,184.82 | 0.00 | - | 4 | 3 | 3,500.00 | 22.20 | 0.00 | - | 5 | 8,456 |
| - | - | - | - | - | 3,550.00 | 27.20 | 0.00 | - | 2 | 6,774 |
| 1,336.61 | 0.00 | - | 4 | 42 | 3,600.00 | 25.12 | -3.28 | -11.55% | 200 | 5,051 |
| 1,401.66 | 0.00 | - | 1 | 4 | 3,650.00 | 25.95 | 0.00 | - | 9 | 3,107 |
| 1,789.74 | 0.00 | - | 2 | 401 | 3,700.00 | 31.73 | 0.00 | - | 1 | 5,240 |
| - | - | - | - | - | 3,725.00 | 34.20 | 0.00 | - | 177 | 203 |
| 898.12 | 0.00 | - | 58 | 36 | 3,750.00 | 31.00 | 0.00 | - | 1,420 | 2,017 |
| - | - | - | - | - | 3,775.00 | 30.99 | 0.00 | - | 285 | 492 |
| 1,223.08 | 0.00 | - | 2 | 118 | 3,800.00 | 31.00 | 0.00 | - | 35 | 5,973 |
| - | - | - | - | - | 3,825.00 | 33.75 | 0.00 | - | 14 | 17 |
| 1,182.36 | 0.00 | - | 4 | 75 | 3,850.00 | 31.96 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,875.00 | 34.57 | 0.00 | - | 270 | 503 |
| 1,493.70 | 0.00 | - | 1 | 10 | 3,900.00 | 35.60 | +1.40 | +4.09% | 4 | 3,580 |
| - | - | - | - | - | 3,925.00 | 64.40 | 0.00 | - | 13 | 34 |
| 1,213.15 | 0.00 | - | 2 | 5 | 3,950.00 | 36.40 | 0.00 | - | 7 | 764 |
| - | - | - | - | - | 3,975.00 | 37.40 | -1.24 | -3.21% | 9 | 168 |
| 1,565.11 | +15.49 | +1.00% | 1 | 11,329 | 4,000.00 | 38.15 | -1.36 | -3.44% | 2 | 21,246 |
| 1,463.12 | 0.00 | - | - | 1 | 4,025.00 | 41.53 | 0.00 | - | 40 | 198 |
| 1,005.75 | 0.00 | - | 1 | 2 | 4,050.00 | 41.70 | +1.22 | +3.01% | 1 | 1,283 |
| - | - | - | - | - | 4,075.00 | 41.85 | 0.00 | - | 6 | 4,780 |
| 1,427.37 | 0.00 | - | 1 | 0 | 4,100.00 | 42.81 | -0.07 | -0.16% | 4 | 6,109 |
| - | - | - | - | - | 4,125.00 | 45.45 | 0.00 | - | 28 | 1,075 |
| 949.08 | 0.00 | - | 1 | 51 | 4,150.00 | 46.68 | 0.00 | - | 94 | 1,727 |
| 1,363.81 | 0.00 | - | - | 1 | 4,175.00 | 48.49 | +1.62 | +3.46% | 2 | 144 |
| 927.40 | 0.00 | - | 1 | 607 | 4,200.00 | 48.79 | -0.38 | -0.77% | 70 | 0 |
| - | - | - | - | - | 4,225.00 | 52.32 | 0.00 | - | 4 | 0 |
| 1,305.75 | 0.00 | - | 1 | 105 | 4,250.00 | 51.30 | 0.00 | - | 300 | 7,358 |
| 1,277.25 | 0.00 | - | - | 1 | 4,275.00 | 63.57 | 0.00 | - | 2 | 63 |
| 1,075.61 | 0.00 | - | 20 | 876 | 4,300.00 | 56.52 | +1.82 | +3.33% | 52 | 0 |
| - | - | - | - | - | 4,325.00 | 64.80 | 0.00 | - | 1 | 284 |
| 994.41 | 0.00 | - | 4 | 98 | 4,350.00 | 59.90 | -4.80 | -7.42% | 1 | 629 |
| 973.61 | 0.00 | - | - | 1 | 4,375.00 | 66.38 | 0.00 | - | 10 | 26 |
| 1,168.77 | 0.00 | - | 1 | 0 | 4,400.00 | 61.52 | -2.14 | -3.36% | 4 | 6,140 |
| 915.17 | 0.00 | - | 16 | 22 | 4,425.00 | 101.13 | 0.00 | - | 14 | 23 |
| 1,161.40 | 0.00 | - | 1 | 172 | 4,450.00 | 66.60 | -1.07 | -1.58% | 1 | 1,090 |
| 874.15 | 0.00 | - | 16 | 22 | 4,475.00 | 79.90 | 0.00 | - | 6 | 139 |
| 1,123.45 | +48.44 | +4.51% | 1 | 4,756 | 4,500.00 | 70.20 | -0.80 | -1.13% | 491 | 16,843 |
| 964.71 | 0.00 | - | 6 | 40 | 4,525.00 | 78.00 | 0.00 | - | 1 | 39 |
| 945.63 | 0.00 | - | 2 | 141 | 4,550.00 | 76.00 | -1.30 | -1.68% | 300 | 5,094 |
| 1,020.77 | 0.00 | - | 1 | 30 | 4,575.00 | 77.83 | -1.17 | -1.48% | 1 | 24 |
| 988.24 | 0.00 | - | 85 | 3,163 | 4,600.00 | 77.90 | 0.00 | - | 383 | 17,234 |
| 834.79 | 0.00 | - | 18 | 14 | 4,625.00 | 84.50 | 0.00 | - | 2 | 25 |
| 741.17 | 0.00 | - | 2 | 154 | 4,650.00 | 88.30 | 0.00 | - | 64 | 1,344 |
| 940.15 | 0.00 | - | 1 | 52 | 4,675.00 | 90.77 | +0.16 | +0.18% | 4 | 82 |
| 950.04 | 0.00 | - | 1 | 1,640 | 4,700.00 | 89.95 | 0.00 | - | 9 | 7,729 |
| 682.25 | 0.00 | - | 24 | 44 | 4,725.00 | 93.09 | 0.00 | - | 2 | 1,423 |
| 820.80 | 0.00 | - | 1 | 1,436 | 4,750.00 | 98.80 | 0.00 | - | 2 | 1,928 |
| 856.03 | 0.00 | - | 3 | 4 | 4,775.00 | 101.20 | 0.00 | - | 5 | 359 |
| 867.99 | +17.68 | +2.08% | 120 | 4,415 | 4,800.00 | 105.20 | 0.00 | - | 521 | 10,497 |
| 609.92 | 0.00 | - | - | 23 | 4,825.00 | 108.79 | 0.00 | - | 302 | 698 |
| 791.91 | 0.00 | - | 20 | 1,433 | 4,850.00 | 109.34 | 0.00 | - | 4 | 1,543 |
| 778.39 | 0.00 | - | 3 | 22 | 4,875.00 | 118.99 | +4.41 | +3.85% | 4 | 175 |
| 732.36 | 0.00 | - | 18 | 3,782 | 4,900.00 | 117.69 | -0.41 | -0.35% | 70 | 5,604 |
| 659.57 | 0.00 | - | 1 | 66 | 4,925.00 | 150.18 | 0.00 | - | 30 | 350 |
| 733.19 | 0.00 | - | 2 | 573 | 4,950.00 | 128.05 | 0.00 | - | 2 | 0 |
| 697.85 | 0.00 | - | 1 | 36 | 4,975.00 | 151.85 | 0.00 | - | 235 | 422 |
| 716.11 | +11.86 | +1.68% | 1 | 13,812 | 5,000.00 | 135.05 | -1.59 | -1.16% | 4 | 0 |
| 665.21 | 0.00 | - | 1 | 37 | 5,025.00 | 140.20 | -0.30 | -0.21% | 9 | 354 |
| 592.84 | 0.00 | - | 2 | 1,612 | 5,050.00 | 146.30 | 0.00 | - | 6 | 1,903 |
| 629.72 | 0.00 | - | 5 | 59 | 5,075.00 | 151.33 | 0.00 | - | 12 | 0 |
| 575.69 | 0.00 | - | 400 | 4,434 | 5,100.00 | 159.43 | +7.05 | +4.63% | 1 | 3,349 |
| 581.44 | 0.00 | - | 1 | 471 | 5,125.00 | 165.75 | +4.15 | +2.57% | 4 | 855 |
| 589.70 | +63.15 | +11.99% | 1 | 3,620 | 5,150.00 | 170.60 | +2.59 | +1.54% | 90 | 0 |
| 517.18 | 0.00 | - | 1 | 20 | 5,175.00 | 174.46 | 0.00 | - | 28 | 293 |
| 566.88 | +24.68 | +4.55% | 150 | 4,691 | 5,200.00 | 176.12 | -3.22 | -1.80% | 304 | 5,605 |
| 465.37 | 0.00 | - | 10 | 70 | 5,225.00 | 188.94 | +7.62 | +4.20% | 2 | 830 |
| 519.10 | -3.20 | -0.61% | 1 | 1,810 | 5,250.00 | 194.20 | +9.20 | +4.97% | 2 | 4,922 |
| 508.65 | 0.00 | - | 4 | 15 | 5,275.00 | 224.85 | 0.00 | - | 1 | 260 |
| 503.52 | 0.00 | - | 2 | 5,307 | 5,300.00 | 206.20 | +7.24 | +3.64% | 6 | 5,979 |
| 412.00 | 0.00 | - | 10 | 1,696 | 5,325.00 | 216.46 | -2.04 | -0.93% | 1 | 1,994 |
| 457.40 | +1.96 | +0.43% | 303 | 1,769 | 5,350.00 | 216.60 | -1.39 | -0.64% | 4 | 1,501 |
| 381.10 | 0.00 | - | 9 | 133 | 5,375.00 | 225.00 | 0.00 | - | 16 | 126 |
| 429.00 | +9.15 | +2.18% | 100 | 6,758 | 5,400.00 | 230.00 | +3.25 | +1.43% | 100 | 2,871 |
| 411.58 | +44.97 | +12.27% | 410 | 0 | 5,425.00 | 266.77 | 0.00 | - | 3 | 464 |
| 338.00 | 0.00 | - | 400 | 1,747 | 5,450.00 | 242.90 | 0.00 | - | 1,003 | 2,237 |
| 287.83 | 0.00 | - | 35 | 143 | 5,475.00 | 261.71 | 0.00 | - | 18 | 112 |
| 368.94 | +9.74 | +2.71% | 3 | 10,290 | 5,500.00 | 260.22 | -10.58 | -3.91% | 3 | 7,610 |
| 342.00 | 0.00 | - | 100 | 414 | 5,525.00 | 267.83 | 0.00 | - | 2 | 50 |
| 280.62 | 0.00 | - | 200 | 1,489 | 5,550.00 | 287.21 | 0.00 | - | 26 | 1,856 |
| 267.16 | 0.00 | - | 2 | 164 | 5,575.00 | 324.00 | 0.00 | - | 2 | 0 |
| 303.70 | 0.00 | - | 100 | 8,737 | 5,600.00 | 300.90 | -2.62 | -0.86% | 200 | 2,641 |
| 294.14 | 0.00 | - | 2 | 404 | 5,625.00 | 337.90 | 0.00 | - | 3 | 309 |
| 274.00 | +2.00 | +0.74% | 101 | 763 | 5,650.00 | 315.55 | 0.00 | - | 2 | 562 |
| 264.30 | 0.00 | - | 9 | 72 | 5,675.00 | 333.80 | 0.00 | - | 80 | 147 |
| 249.50 | 0.00 | - | 100 | 2,633 | 5,700.00 | 349.23 | +3.66 | +1.06% | 54 | 559 |
| 230.59 | -3.01 | -1.29% | 1 | 335 | 5,725.00 | 344.05 | 0.00 | - | 4 | 0 |
| 228.30 | +1.90 | +0.84% | 24 | 2,009 | 5,750.00 | 373.12 | +13.12 | +3.64% | 44 | 0 |
| 210.60 | 0.00 | - | 6 | 63 | 5,775.00 | 529.55 | 0.00 | - | - | 46 |
| 205.52 | +3.86 | +1.91% | 560 | 7,927 | 5,800.00 | 388.20 | -4.91 | -1.25% | 150 | 1,573 |
| 196.60 | +4.60 | +2.40% | 1 | 270 | 5,825.00 | 561.87 | 0.00 | - | - | 2 |
| 178.90 | +0.20 | +0.11% | 57 | 2,215 | 5,850.00 | 409.85 | -10.24 | -2.44% | 150 | 460 |
| 167.10 | 0.00 | - | 27 | 320 | 5,875.00 | 551.70 | 0.00 | - | - | 180 |
| 165.02 | +5.86 | +3.68% | 386 | 1,978 | 5,900.00 | 450.80 | 0.00 | - | 100 | 308 |
| 155.39 | +5.63 | +3.76% | 2 | 122 | 5,925.00 | 462.64 | 0.00 | - | - | 1 |
| 142.38 | 0.00 | - | 1 | 249 | 5,950.00 | 568.28 | 0.00 | - | - | 1 |
| 136.90 | +3.86 | +2.90% | 1 | 95 | 5,975.00 | 602.96 | 0.00 | - | 140 | 140 |
| 128.52 | -6.43 | -4.76% | 304 | 13,199 | 6,000.00 | 544.40 | 0.00 | - | 150 | 0 |
| 120.54 | +2.04 | +1.72% | 2 | 0 | 6,025.00 | 571.90 | 0.00 | - | - | 5 |
| 106.90 | -5.60 | -4.98% | 1 | 778 | 6,050.00 | 548.12 | 0.00 | - | - | 1 |
| 105.07 | 0.00 | - | 1 | 232 | 6,075.00 | - | - | - | - | - |
| 94.55 | 0.00 | - | 5 | 886 | 6,100.00 | 613.26 | 0.00 | - | 1 | 3 |
| 84.40 | 0.00 | - | 6 | 473 | 6,150.00 | 707.45 | 0.00 | - | - | 1 |
| 73.22 | 0.00 | - | 129 | 7,669 | 6,200.00 | 645.52 | 0.00 | - | 1 | 8 |
| 65.43 | -2.54 | -3.74% | 160 | 1,411 | 6,250.00 | - | - | - | - | - |
| 56.59 | -1.42 | -2.45% | 4 | 3,455 | 6,300.00 | 710.83 | 0.00 | - | 1 | 3 |
| 35.36 | 0.00 | - | 500 | 503 | 6,350.00 | 749.83 | 0.00 | - | 1 | 1 |
| 43.71 | 0.00 | - | 79 | 3,444 | 6,400.00 | - | - | - | - | - |
| 30.02 | 0.00 | - | 202 | 1,145 | 6,500.00 | 996.63 | 0.00 | - | 1 | 1 |
| 21.67 | +0.06 | +0.28% | 2 | 9,730 | 6,600.00 | 1,181.79 | 0.00 | - | 1 | 1 |
| 16.04 | 0.00 | - | 110 | 566 | 6,700.00 | - | - | - | - | - |
| 12.19 | -0.62 | -4.84% | 550 | 7,924 | 6,800.00 | - | - | - | - | - |
| 9.29 | +0.03 | +0.32% | 80 | 3 | 6,900.00 | 1,240.51 | 0.00 | - | 1 | 1 |
| 7.14 | +0.09 | +1.28% | 2 | 0 | 7,000.00 | 1,481.22 | 0.00 | - | 1 | 2 |
| 4.60 | 0.00 | - | 1 | 2,720 | 7,200.00 | 1,562.62 | 0.00 | - | 1 | 2 |
| 3.10 | 0.00 | - | 12 | 3,023 | 7,400.00 | 1,749.72 | 0.00 | - | 1 | 1 |
| 2.15 | +0.05 | +2.38% | 10 | 3,250 | 7,600.00 | 2,343.77 | 0.00 | - | 1 | 3 |
| 1.56 | 0.00 | - | 1 | 43 | 7,800.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 2 | 153 | 8,000.00 | 2,469.45 | 0.00 | - | - | 1 |
| 0.96 | 0.00 | - | 2 | 11 | 8,200.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 3 | 106 | 8,400.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 1,886 | 8,600.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 15 | 8,800.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 6 | 4,288 | 9,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.