S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Strike:4500.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 776.17 | +103.74 | +15.43% | 2 | 2 | 2024-05-15 | 0.05 | 0.00 | - | 16,378 | 17,812 |
| 707.82 | 0.00 | - | 1 | 12 | 2024-05-16 | 0.05 | -0.10 | -66.67% | 858 | 1,517 |
| 799.01 | +75.32 | +10.41% | 1 | 98 | 2024-05-17 | 0.07 | -0.08 | -53.33% | 243 | 23,570 |
| 579.09 | 0.00 | - | 1 | 1 | 2024-05-20 | 0.10 | -0.05 | -33.33% | 104 | 583 |
| - | - | - | - | - | 2024-05-21 | 0.10 | -0.05 | -33.33% | 9 | 398 |
| - | - | - | - | - | 2024-05-22 | 0.15 | -0.05 | -25.00% | 37 | 702 |
| 735.20 | 0.00 | - | 1 | 0 | 2024-05-23 | 0.20 | -0.20 | -50.00% | 5 | 300 |
| 686.37 | 0.00 | - | 1 | 1 | 2024-05-24 | 0.30 | -0.15 | -33.33% | 61 | 3,116 |
| 723.07 | 0.00 | - | - | 3 | 2024-05-28 | 0.45 | -0.10 | -18.18% | 14 | 315 |
| - | - | - | - | - | 2024-05-29 | 0.50 | -0.10 | -16.67% | 64 | 91 |
| 583.24 | 0.00 | - | 10 | 10 | 2024-05-30 | 0.60 | -0.25 | -29.41% | 4 | 28 |
| 737.65 | 0.00 | - | 2 | 92 | 2024-05-31 | 0.65 | -0.09 | -12.16% | 314 | 9,805 |
| - | - | - | - | - | 2024-06-03 | 0.75 | -0.25 | -25.00% | 5 | 62 |
| 597.45 | 0.00 | - | - | 1 | 2024-06-04 | 0.80 | 0.00 | - | 14 | 122 |
| - | - | - | - | - | 2024-06-05 | 0.85 | -0.70 | -45.16% | 4 | 5 |
| 589.89 | 0.00 | - | - | 1 | 2024-06-06 | 0.95 | -0.52 | -35.37% | 4 | 27 |
| - | - | - | - | - | 2024-06-07 | 0.90 | -0.21 | -18.92% | 5 | 613 |
| - | - | - | - | - | 2024-06-10 | 1.10 | -0.30 | -21.43% | 4 | 141 |
| - | - | - | - | - | 2024-06-11 | 1.15 | -0.95 | -45.24% | 4 | 14 |
| - | - | - | - | - | 2024-06-12 | 1.40 | -0.47 | -25.13% | 3 | 211 |
| 537.64 | 0.00 | - | - | 5 | 2024-06-14 | 1.50 | -0.53 | -26.37% | 102 | 694 |
| - | - | - | - | - | 2024-06-17 | 1.70 | -0.70 | -29.17% | 504 | 109 |
| - | - | - | - | - | 2024-06-18 | 1.85 | -0.53 | -22.27% | 4 | 67 |
| 819.99 | +76.39 | +10.27% | 27 | 14,408 | 2024-06-21 | 2.07 | -0.62 | -23.05% | 2,439 | 61,448 |
| - | - | - | - | - | 2024-06-24 | 2.40 | -1.00 | -29.41% | 4 | 2 |
| - | - | - | - | - | 2024-06-26 | 3.60 | 0.00 | - | 11 | 11 |
| 750.08 | 0.00 | - | 80 | 1,675 | 2024-06-28 | 3.10 | -0.82 | -20.92% | 8 | 16,246 |
| 713.24 | 0.00 | - | - | 20 | 2024-07-05 | 3.90 | -1.30 | -25.00% | 16 | 66 |
| - | - | - | - | - | 2024-07-12 | 5.00 | -1.60 | -24.24% | 19 | 9 |
| 792.29 | 0.00 | - | 117 | 5,669 | 2024-07-19 | 5.90 | -1.28 | -17.83% | 56 | 2,818 |
| 848.61 | +159.93 | +23.22% | 2 | 23 | 2024-07-31 | 7.60 | -1.86 | -19.66% | 99 | 2,475 |
| 788.64 | 0.00 | - | 1 | 3,511 | 2024-08-16 | 10.28 | -3.26 | -24.08% | 4 | 732 |
| 757.57 | 0.00 | - | 1 | 31 | 2024-08-30 | 12.90 | -3.65 | -22.05% | 217 | 461 |
| 860.41 | +37.35 | +4.54% | 1 | 9,743 | 2024-09-20 | 17.00 | -3.00 | -15.00% | 5,002 | 30,375 |
| 894.00 | +67.49 | +8.17% | 4 | 716 | 2024-09-30 | 18.68 | -3.32 | -15.09% | 10 | 2,104 |
| 826.99 | 0.00 | - | 1 | 1,378 | 2024-10-18 | 22.43 | -3.77 | -14.39% | 45 | 6,892 |
| - | - | - | - | - | 2024-10-31 | 27.18 | -4.25 | -13.52% | 19 | 1,029 |
| 903.49 | +44.11 | +5.13% | 1 | 3,874 | 2024-11-15 | 30.00 | -4.64 | -13.39% | 42 | 4,770 |
| 948.92 | +83.06 | +9.59% | 7 | 21,027 | 2024-12-20 | 37.50 | -5.10 | -11.97% | 1,226 | 39,620 |
| 882.63 | 0.00 | - | 2 | 49 | 2024-12-31 | 39.12 | -7.93 | -16.85% | 51 | 599 |
| 973.02 | +64.39 | +7.09% | 2 | 655 | 2025-01-17 | 42.88 | -5.82 | -11.95% | 506 | 4,255 |
| 996.12 | +88.97 | +9.81% | 2 | 99 | 2025-02-21 | 51.68 | -8.22 | -13.72% | 12 | 6,225 |
| 899.90 | 0.00 | - | 10 | 98 | 2025-03-21 | 57.80 | -6.92 | -10.69% | 54 | 7,665 |
| 795.00 | 0.00 | - | 1 | 24 | 2025-03-31 | 60.10 | -7.78 | -11.46% | 1 | 252 |
| 1,028.05 | +114.95 | +12.59% | 1 | 24 | 2025-04-17 | 65.55 | -12.15 | -15.64% | 1 | 893 |
| 859.61 | 0.00 | - | - | 1 | 2025-05-16 | 75.30 | -6.33 | -7.75% | 244 | 26 |
| 987.80 | 0.00 | - | 20 | 4,281 | 2025-06-20 | 78.70 | -7.56 | -8.76% | 115 | 15,055 |
| 1,100.31 | 0.00 | - | 2 | 2,648 | 2025-12-19 | 119.91 | -7.69 | -6.03% | 87 | 11,887 |
| 1,279.61 | 0.00 | - | 2 | 3,326 | 2026-12-18 | 185.82 | 0.00 | - | 2 | 4,492 |
| 1,386.21 | 0.00 | - | 1 | 1,018 | 2027-12-17 | 257.44 | 0.00 | - | 1 | 723 |
| 1,655.04 | +37.28 | +2.30% | 1 | 676 | 2028-12-15 | 280.02 | -3.68 | -1.30% | 1 | 112 |
| 1,762.69 | 0.00 | - | 1 | 8 | 2029-12-21 | 322.96 | 0.00 | - | 1 | 8 |
© 2024 Yahoo. All rights reserved.