S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:12PM EDT
Calls
May 1, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,312.62 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 3,031.00 | 0.00 | - | 3 | 0 | 2,000.00 | 0.05 | 0.00 | - | 10 | 10 |
| 2,631.72 | 0.00 | - | 3 | 0 | 2,400.00 | 0.10 | 0.00 | - | 4 | 0 |
| 2,435.53 | 0.00 | - | 3 | 0 | 2,600.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 21 | 0 |
| 1,963.00 | 0.00 | - | 1 | 0 | 3,200.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 562 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 2 | 0 |
| 1,076.36 | 0.00 | - | - | 0 | 4,000.00 | 0.05 | 0.00 | - | 918 | 0 |
| - | - | - | - | - | 4,050.00 | 0.05 | 0.00 | - | 2,020 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 760 | 0 |
| - | - | - | - | - | 4,150.00 | 0.05 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 4,200.00 | 0.04 | 0.00 | - | 3,000 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 13,231 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 6,963 | 0 |
| - | - | - | - | - | 4,325.00 | 0.05 | 0.00 | - | 5,768 | 0 |
| - | - | - | - | - | 4,350.00 | 0.07 | 0.00 | - | 2,922 | 0 |
| - | - | - | - | - | 4,375.00 | 0.05 | 0.00 | - | 1,079 | 0 |
| 622.16 | 0.00 | - | 2 | 0 | 4,400.00 | 0.05 | 0.00 | - | 3,012 | 0 |
| - | - | - | - | - | 4,425.00 | 0.05 | 0.00 | - | 5 | 0 |
| 572.90 | 0.00 | - | 3 | 0 | 4,450.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,475.00 | 0.05 | 0.00 | - | 1 | 0 |
| 520.57 | 0.00 | - | 2 | 0 | 4,500.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,525.00 | 0.10 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 4,550.00 | 0.10 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,575.00 | 0.05 | 0.00 | - | 2 | 0 |
| 428.00 | 0.00 | - | 4 | 0 | 4,600.00 | 0.10 | 0.00 | - | 284 | 0 |
| - | - | - | - | - | 4,620.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,625.00 | 0.05 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 4,630.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,640.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,650.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,660.00 | 0.09 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 4,670.00 | 0.10 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,675.00 | 0.10 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 4,680.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,690.00 | 0.05 | 0.00 | - | 1 | 0 |
| 327.70 | 0.00 | - | 4 | 0 | 4,700.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,710.00 | 0.05 | 0.00 | - | 1 | 0 |
| 301.48 | 0.00 | - | 4 | 0 | 4,720.00 | 0.05 | 0.00 | - | 2 | 0 |
| 297.86 | 0.00 | - | 5 | 0 | 4,725.00 | 0.05 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 4,730.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,735.00 | 0.05 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 4,740.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,745.00 | 0.11 | 0.00 | - | 1,554 | 0 |
| 365.18 | 0.00 | - | 2 | 0 | 4,750.00 | 0.05 | 0.00 | - | 327 | 0 |
| - | - | - | - | - | 4,755.00 | 0.15 | 0.00 | - | 113 | 0 |
| 262.08 | 0.00 | - | 1 | 0 | 4,760.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,765.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,770.00 | 0.05 | 0.00 | - | 1 | 0 |
| 244.87 | 0.00 | - | 3 | 0 | 4,775.00 | 0.15 | 0.00 | - | 219 | 0 |
| - | - | - | - | - | 4,780.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,785.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,790.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,795.00 | 0.10 | 0.00 | - | 159 | 0 |
| 228.84 | 0.00 | - | 6 | 0 | 4,800.00 | 0.05 | 0.00 | - | 77 | 0 |
| - | - | - | - | - | 4,805.00 | 0.05 | 0.00 | - | 113 | 0 |
| - | - | - | - | - | 4,810.00 | 0.05 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 4,815.00 | 0.05 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 4,820.00 | 0.05 | 0.00 | - | 199 | 0 |
| - | - | - | - | - | 4,825.00 | 0.05 | 0.00 | - | 1,573 | 0 |
| 199.04 | 0.00 | - | 6 | 0 | 4,830.00 | 0.05 | 0.00 | - | 293 | 0 |
| 204.71 | 0.00 | - | - | 0 | 4,835.00 | 0.05 | 0.00 | - | 753 | 0 |
| 212.00 | 0.00 | - | 1 | 0 | 4,840.00 | 0.07 | 0.00 | - | 995 | 0 |
| - | - | - | - | - | 4,845.00 | 0.05 | 0.00 | - | 707 | 0 |
| 179.79 | 0.00 | - | 5 | 0 | 4,850.00 | 0.05 | 0.00 | - | 1,578 | 0 |
| - | - | - | - | - | 4,855.00 | 0.05 | 0.00 | - | 414 | 0 |
| - | - | - | - | - | 4,860.00 | 0.05 | 0.00 | - | 429 | 0 |
| - | - | - | - | - | 4,865.00 | 0.05 | 0.00 | - | 306 | 0 |
| 213.60 | 0.00 | - | - | 0 | 4,870.00 | 0.05 | 0.00 | - | 675 | 0 |
| 145.17 | 0.00 | - | 4 | 0 | 4,875.00 | 0.05 | 0.00 | - | 1,358 | 0 |
| 145.20 | 0.00 | - | 4 | 0 | 4,880.00 | 0.05 | 0.00 | - | 1,762 | 0 |
| 197.19 | 0.00 | - | 5 | 0 | 4,885.00 | 0.05 | 0.00 | - | 1,606 | 0 |
| 196.72 | 0.00 | - | 12 | 0 | 4,890.00 | 0.05 | 0.00 | - | 3,815 | 0 |
| - | - | - | - | - | 4,895.00 | 0.05 | 0.00 | - | 1,600 | 0 |
| 188.80 | 0.00 | - | 45 | 0 | 4,900.00 | 0.05 | 0.00 | - | 5,481 | 0 |
| 177.21 | 0.00 | - | 4 | 0 | 4,905.00 | 0.05 | 0.00 | - | 1,657 | 0 |
| 153.58 | 0.00 | - | 30 | 0 | 4,910.00 | 0.05 | 0.00 | - | 2,630 | 0 |
| - | - | - | - | - | 4,915.00 | 0.05 | 0.00 | - | 3,592 | 0 |
| 168.53 | 0.00 | - | 31 | 0 | 4,920.00 | 0.05 | 0.00 | - | 7,295 | 0 |
| 131.40 | 0.00 | - | 17 | 0 | 4,925.00 | 0.05 | 0.00 | - | 6,768 | 0 |
| 100.10 | 0.00 | - | 13 | 0 | 4,930.00 | 0.05 | 0.00 | - | 5,861 | 0 |
| 95.60 | 0.00 | - | 9 | 0 | 4,935.00 | 0.05 | 0.00 | - | 6,481 | 0 |
| 100.04 | 0.00 | - | 33 | 0 | 4,940.00 | 0.05 | 0.00 | - | 10,959 | 0 |
| 119.62 | 0.00 | - | 6 | 0 | 4,945.00 | 0.05 | 0.00 | - | 9,043 | 0 |
| 115.13 | 0.00 | - | 45 | 0 | 4,950.00 | 0.05 | 0.00 | - | 21,510 | 0 |
| 129.90 | 0.00 | - | 111 | 0 | 4,955.00 | 0.05 | 0.00 | - | 14,915 | 0 |
| 69.56 | 0.00 | - | 510 | 0 | 4,960.00 | 0.05 | 0.00 | - | 19,469 | 0 |
| 123.03 | 0.00 | - | 31 | 0 | 4,965.00 | 0.05 | 0.00 | - | 17,163 | 0 |
| 80.87 | 0.00 | - | 6,546 | 0 | 4,970.00 | 0.05 | 0.00 | - | 15,317 | 0 |
| 78.00 | 0.00 | - | 172 | 0 | 4,975.00 | 0.05 | 0.00 | - | 17,005 | 0 |
| 49.61 | 0.00 | - | 576 | 0 | 4,980.00 | 0.05 | 0.00 | - | 19,839 | 0 |
| 34.01 | 0.00 | - | 245 | 0 | 4,985.00 | 0.05 | 0.00 | - | 11,918 | 0 |
| 30.50 | 0.00 | - | 568 | 0 | 4,990.00 | 0.05 | 0.00 | - | 20,297 | 0 |
| 24.80 | 0.00 | - | 852 | 0 | 4,995.00 | 0.05 | 0.00 | - | 15,797 | 0 |
| 20.00 | 0.00 | - | 6,785 | 0 | 5,000.00 | 0.05 | 0.00 | - | 40,353 | 0 |
| 17.16 | 0.00 | - | 2,012 | 0 | 5,005.00 | 0.05 | 0.00 | - | 18,032 | 0 |
| 9.00 | 0.00 | - | 4,093 | 0 | 5,010.00 | 0.05 | 0.00 | - | 20,845 | 0 |
| 4.00 | 0.00 | - | 6,191 | 0 | 5,015.00 | 0.05 | 0.00 | - | 32,300 | 0 |
| 1.00 | 0.00 | - | 12,320 | 0 | 5,020.00 | 1.90 | 0.00 | - | 37,382 | 0 |
| 0.20 | 0.00 | - | 14,933 | 0 | 5,025.00 | 5.92 | 0.00 | - | 30,838 | 0 |
| 0.05 | 0.00 | - | 19,586 | 0 | 5,030.00 | 9.99 | 0.00 | - | 29,449 | 0 |
| 0.05 | 0.00 | - | 14,881 | 0 | 5,035.00 | 16.60 | 0.00 | - | 21,578 | 0 |
| 0.05 | 0.00 | - | 17,036 | 0 | 5,040.00 | 20.10 | 0.00 | - | 25,434 | 0 |
| 0.05 | 0.00 | - | 14,154 | 0 | 5,045.00 | 22.50 | 0.00 | - | 16,328 | 0 |
| 0.05 | 0.00 | - | 24,729 | 0 | 5,050.00 | 28.90 | 0.00 | - | 28,259 | 0 |
| 0.05 | 0.00 | - | 15,597 | 0 | 5,055.00 | 36.00 | 0.00 | - | 13,837 | 0 |
| 0.05 | 0.00 | - | 25,668 | 0 | 5,060.00 | 41.02 | 0.00 | - | 18,635 | 0 |
| 0.05 | 0.00 | - | 20,372 | 0 | 5,065.00 | 45.78 | 0.00 | - | 11,794 | 0 |
| 0.05 | 0.00 | - | 22,550 | 0 | 5,070.00 | 49.30 | 0.00 | - | 12,460 | 0 |
| 0.05 | 0.00 | - | 22,078 | 0 | 5,075.00 | 54.70 | 0.00 | - | 8,956 | 0 |
| 0.05 | 0.00 | - | 36,490 | 0 | 5,080.00 | 61.00 | 0.00 | - | 7,954 | 0 |
| 0.05 | 0.00 | - | 22,931 | 0 | 5,085.00 | 64.42 | 0.00 | - | 5,001 | 0 |
| 0.05 | 0.00 | - | 30,086 | 0 | 5,090.00 | 69.85 | 0.00 | - | 3,469 | 0 |
| 0.05 | 0.00 | - | 25,929 | 0 | 5,095.00 | 76.93 | 0.00 | - | 1,440 | 0 |
| 0.05 | 0.00 | - | 54,968 | 0 | 5,100.00 | 79.78 | 0.00 | - | 2,352 | 0 |
| 0.05 | 0.00 | - | 22,974 | 0 | 5,105.00 | 65.77 | 0.00 | - | 565 | 0 |
| 0.05 | 0.00 | - | 25,397 | 0 | 5,110.00 | 88.12 | 0.00 | - | 496 | 0 |
| 0.05 | 0.00 | - | 22,613 | 0 | 5,115.00 | 74.86 | 0.00 | - | 237 | 0 |
| 0.05 | 0.00 | - | 23,100 | 0 | 5,120.00 | 83.50 | 0.00 | - | 557 | 0 |
| 0.05 | 0.00 | - | 16,291 | 0 | 5,125.00 | 102.83 | 0.00 | - | 651 | 0 |
| 0.05 | 0.00 | - | 14,825 | 0 | 5,130.00 | 99.78 | 0.00 | - | 1,487 | 0 |
| 0.05 | 0.00 | - | 8,487 | 0 | 5,135.00 | 89.22 | 0.00 | - | 966 | 0 |
| 0.05 | 0.00 | - | 6,962 | 0 | 5,140.00 | 88.20 | 0.00 | - | 647 | 0 |
| 0.05 | 0.00 | - | 4,181 | 0 | 5,145.00 | 100.77 | 0.00 | - | 50 | 0 |
| 0.05 | 0.00 | - | 5,408 | 0 | 5,150.00 | 115.30 | 0.00 | - | 267 | 0 |
| 0.05 | 0.00 | - | 3,533 | 0 | 5,155.00 | 113.79 | 0.00 | - | 40 | 0 |
| 0.05 | 0.00 | - | 3,707 | 0 | 5,160.00 | 129.83 | 0.00 | - | 29 | 0 |
| 0.05 | 0.00 | - | 2,447 | 0 | 5,165.00 | 124.19 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 2,138 | 0 | 5,170.00 | 106.88 | 0.00 | - | 45 | 0 |
| 0.05 | 0.00 | - | 2,318 | 0 | 5,175.00 | 127.65 | 0.00 | - | 16 | 0 |
| 0.05 | 0.00 | - | 2,920 | 0 | 5,180.00 | 116.81 | 0.00 | - | 32 | 0 |
| 0.05 | 0.00 | - | 3,778 | 0 | 5,185.00 | 98.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 2,543 | 0 | 5,190.00 | 162.04 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 632 | 0 | 5,195.00 | 117.63 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 290 | 0 | 5,200.00 | 161.75 | 0.00 | - | 32 | 0 |
| 0.05 | 0.00 | - | 172 | 0 | 5,205.00 | 187.59 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 102 | 0 | 5,210.00 | 125.35 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 57 | 0 | 5,215.00 | 131.09 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 188 | 0 | 5,220.00 | 189.80 | 0.00 | - | 18 | 0 |
| 0.05 | 0.00 | - | 31 | 0 | 5,225.00 | 182.80 | 0.00 | - | 172 | 0 |
| 0.05 | 0.00 | - | 69 | 0 | 5,230.00 | 183.65 | 0.00 | - | 17 | 0 |
| 0.05 | 0.00 | - | 53 | 0 | 5,235.00 | 188.30 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 32 | 0 | 5,240.00 | 178.37 | 0.00 | - | 27 | 0 |
| 0.05 | 0.00 | - | 16 | 0 | 5,245.00 | 185.00 | 0.00 | - | 73 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 5,250.00 | 204.10 | 0.00 | - | 351 | 0 |
| 0.05 | 0.00 | - | 518 | 0 | 5,255.00 | 210.32 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 25 | 0 | 5,260.00 | 184.38 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 26 | 0 | 5,265.00 | 220.35 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 48 | 0 | 5,270.00 | 87.80 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 617 | 0 | 5,275.00 | 247.89 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 214 | 0 | 5,280.00 | 199.05 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 56 | 0 | 5,285.00 | 128.59 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 113 | 0 | 5,290.00 | 95.19 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 5,295.00 | 233.14 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 5,300.00 | 253.68 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 737 | 0 | 5,305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 262 | 0 | 5,310.00 | 228.28 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 32 | 0 | 5,320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 0 | 5,325.00 | 98.44 | 0.00 | - | 54 | 58 |
| 0.05 | 0.00 | - | 4 | 0 | 5,330.00 | 108.37 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 12 | 0 | 5,340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 5,350.00 | 317.17 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 5,360.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 0 | 5,375.00 | 276.29 | 0.00 | - | 24 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 5,400.00 | 301.29 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 202 | 0 | 5,425.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 202 | 0 | 5,450.00 | 402.99 | 0.00 | - | 11 | 0 |
| 0.05 | 0.00 | - | 12 | 0 | 5,500.00 | 245.51 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 5,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 60 | 0 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4,000 | 4,000 | 6,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 60 | 6,600.00 | - | - | - | - | - |
| - | - | - | - | - | 6,800.00 | 1,762.10 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.