S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,657.54 | 0.00 | - | 3 | 11 | 200.00 | 0.10 | 0.00 | - | 1 | 2,150 |
| 3,808.00 | 0.00 | - | 2 | 6 | 400.00 | 0.53 | 0.00 | - | 9 | 915 |
| 3,845.95 | 0.00 | - | - | 1 | 600.00 | 1.39 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 800.00 | 2.27 | 0.00 | - | 1 | 471 |
| 3,676.01 | 0.00 | - | 4 | 30 | 1,000.00 | 3.60 | 0.00 | - | 5 | 448 |
| 3,898.36 | 0.00 | - | 1 | 2 | 1,200.00 | 4.60 | 0.00 | - | 20 | 25 |
| 2,647.80 | 0.00 | - | - | 0 | 1,400.00 | 6.10 | 0.00 | - | 5 | 226 |
| - | - | - | - | - | 1,600.00 | 11.25 | 0.00 | - | 1 | 243 |
| 2,200.50 | 0.00 | - | 1 | 9 | 1,800.00 | 11.60 | 0.00 | - | 2 | 221 |
| 3,285.31 | 0.00 | - | 1 | 222 | 2,000.00 | 15.50 | 0.00 | - | 4 | 2,633 |
| 1,950.00 | 0.00 | - | 1 | 1 | 2,200.00 | 22.90 | 0.00 | - | 1 | 565 |
| 3,006.73 | 0.00 | - | 1 | 33 | 2,400.00 | 21.90 | 0.00 | - | 5 | 1,492 |
| 2,710.00 | 0.00 | - | 1 | 277 | 2,600.00 | 38.60 | 0.00 | - | 1 | 2,072 |
| 2,205.43 | 0.00 | - | 1 | 72 | 2,800.00 | 35.24 | 0.00 | - | 1 | 2,784 |
| 2,379.37 | 0.00 | - | 1 | 461 | 3,000.00 | 43.70 | 0.00 | - | 8 | 3,002 |
| 1,309.05 | 0.00 | - | 1 | 0 | 3,200.00 | 51.45 | 0.00 | - | 3 | 3,095 |
| 1,193.40 | 0.00 | - | 5 | 0 | 3,300.00 | 56.70 | 0.00 | - | 3 | 1,441 |
| 2,090.94 | 0.00 | - | 1 | 1 | 3,400.00 | 63.21 | 0.00 | - | 100 | 1,012 |
| 2,153.85 | 0.00 | - | 1 | 20 | 3,500.00 | 69.10 | 0.00 | - | 40 | 4,179 |
| 1,157.57 | 0.00 | - | 2 | 0 | 3,600.00 | 75.74 | 0.00 | - | 1 | 1,198 |
| 1,224.69 | 0.00 | - | 3 | 244 | 3,700.00 | 82.55 | 0.00 | - | 105 | 2,052 |
| 1,890.30 | 0.00 | - | 1 | 336 | 3,800.00 | 92.74 | 0.00 | - | 1 | 1,922 |
| 1,748.00 | 0.00 | - | 4 | 386 | 3,900.00 | 101.60 | 0.00 | - | 3 | 1,807 |
| 1,746.52 | 0.00 | - | 550 | 38,321 | 4,000.00 | 108.00 | 0.00 | - | 50 | 39,883 |
| 1,531.00 | 0.00 | - | 4 | 830 | 4,100.00 | 129.70 | 0.00 | - | 10 | 2,766 |
| 1,582.86 | 0.00 | - | 90 | 1,752 | 4,200.00 | 131.01 | 0.00 | - | 102 | 2,298 |
| 1,389.00 | 0.00 | - | 1 | 1,451 | 4,300.00 | 143.76 | 0.00 | - | 2 | 3,703 |
| 1,378.00 | 0.00 | - | 5 | 1,024 | 4,400.00 | 156.34 | 0.00 | - | 439 | 3,101 |
| 1,371.79 | 0.00 | - | 2 | 3,321 | 4,500.00 | 175.00 | 0.00 | - | 1 | 5,078 |
| 1,306.16 | 0.00 | - | 300 | 2,337 | 4,600.00 | 193.00 | 0.00 | - | 1 | 1,333 |
| 1,235.27 | 0.00 | - | 1 | 2,325 | 4,700.00 | 206.33 | 0.00 | - | 100 | 2,390 |
| 1,171.05 | 0.00 | - | 100 | 2,303 | 4,800.00 | 225.90 | 0.00 | - | 1 | 2,154 |
| 1,044.72 | 0.00 | - | 2 | 2,137 | 4,900.00 | 247.35 | 0.00 | - | 5 | 3,299 |
| 1,018.71 | 0.00 | - | 1 | 37,369 | 5,000.00 | 270.70 | 0.00 | - | 71 | 35,225 |
| 966.09 | 0.00 | - | 300 | 3,299 | 5,100.00 | 290.20 | 0.00 | - | 65 | 2,567 |
| 898.10 | 0.00 | - | 75 | 2,741 | 5,200.00 | 340.00 | 0.00 | - | 39 | 960 |
| 849.05 | 0.00 | - | 150 | 1,994 | 5,300.00 | 342.50 | 0.00 | - | 4 | 2,061 |
| 763.65 | 0.00 | - | 25 | 925 | 5,400.00 | 372.00 | 0.00 | - | 25 | 617 |
| 727.26 | 0.00 | - | 1 | 2,446 | 5,500.00 | 400.87 | 0.00 | - | 1 | 146 |
| 660.57 | 0.00 | - | 1 | 827 | 5,600.00 | 429.28 | 0.00 | - | 3 | 819 |
| 608.00 | 0.00 | - | 35 | 263 | 5,700.00 | 462.92 | 0.00 | - | 3 | 232 |
| 552.00 | 0.00 | - | 1 | 2,186 | 5,800.00 | 499.26 | 0.00 | - | 2 | 1,139 |
| 498.38 | 0.00 | - | 200 | 507 | 5,900.00 | 553.52 | 0.00 | - | 125 | 683 |
| 445.93 | 0.00 | - | 1 | 2,236 | 6,000.00 | 580.34 | 0.00 | - | 1 | 283 |
| 404.30 | 0.00 | - | 1 | 231 | 6,100.00 | 673.65 | 0.00 | - | 2 | 9 |
| 363.10 | 0.00 | - | 403 | 5,906 | 6,200.00 | 693.59 | 0.00 | - | 1 | 70 |
| 339.01 | 0.00 | - | 1 | 319 | 6,300.00 | 743.04 | 0.00 | - | 1 | 1 |
| 288.03 | 0.00 | - | 150 | 839 | 6,400.00 | 802.11 | 0.00 | - | 2 | 85 |
| 256.54 | 0.00 | - | 25 | 384 | 6,500.00 | 892.31 | 0.00 | - | 3 | 0 |
| 224.44 | 0.00 | - | 5 | 2,433 | 6,600.00 | 885.24 | 0.00 | - | 1 | 15 |
| 202.55 | 0.00 | - | 150 | 150 | 6,700.00 | 1,052.52 | 0.00 | - | 1 | 1 |
| 179.60 | 0.00 | - | 152 | 1,363 | 6,800.00 | 1,115.39 | 0.00 | - | 14 | 1 |
| 127.13 | 0.00 | - | 75 | 3,730 | 7,000.00 | 1,137.60 | 0.00 | - | 1 | 36 |
| 87.88 | 0.00 | - | 22 | 583 | 7,200.00 | 1,279.47 | 0.00 | - | 1 | 22 |
| 69.20 | 0.00 | - | 160 | 247 | 7,400.00 | - | - | - | - | - |
| 48.00 | 0.00 | - | 50 | 153 | 7,600.00 | 2,026.80 | 0.00 | - | - | 1 |
| 36.65 | 0.00 | - | 1 | 889 | 7,800.00 | - | - | - | - | - |
| 25.72 | 0.00 | - | 1 | 10,332 | 8,000.00 | 2,683.73 | 0.00 | - | 2 | 0 |
| 20.65 | 0.00 | - | 1 | 70 | 8,200.00 | - | - | - | - | - |
| 19.55 | 0.00 | - | 4 | 123 | 8,400.00 | 2,317.94 | 0.00 | - | 1 | 6 |
| 14.85 | 0.00 | - | 5 | 6 | 8,600.00 | 2,490.94 | 0.00 | - | 1 | 6 |
| 10.60 | 0.00 | - | 31 | 89 | 8,800.00 | 4,088.31 | 0.00 | - | 1 | 2 |
| 8.22 | 0.00 | - | 2 | 1,846 | 9,000.00 | 2,777.47 | 0.00 | - | 1 | 3 |
| 6.72 | 0.00 | - | 2 | 27,912 | 9,200.00 | 2,952.32 | 0.00 | - | 1 | 14 |
| 5.25 | 0.00 | - | 3 | 285 | 9,600.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 619 | 10,000.00 | 4,267.40 | 0.00 | - | 16 | 46 |
| 1.40 | 0.00 | - | 1 | 168 | 12,000.00 | 6,121.80 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.