S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:4750.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 540.57 | +66.80 | +14.10% | 8 | 24 | 2024-05-15 | 0.05 | -0.05 | -50.00% | 1 | 3,066 |
| - | - | - | - | - | 2024-05-16 | 0.15 | 0.00 | - | 20 | 526 |
| 535.40 | +155.50 | +40.93% | 1 | 2,484 | 2024-05-17 | 0.15 | -0.05 | -25.00% | 103 | 3,708 |
| 279.09 | 0.00 | - | - | 1 | 2024-05-20 | 0.20 | -0.04 | -16.67% | 2 | 1,535 |
| - | - | - | - | - | 2024-05-21 | 0.25 | -0.05 | -16.67% | 19 | 167 |
| - | - | - | - | - | 2024-05-22 | 0.40 | 0.00 | - | 77 | 365 |
| - | - | - | - | - | 2024-05-23 | 0.60 | 0.00 | - | 1 | 75 |
| 432.32 | 0.00 | - | 1 | 93 | 2024-05-24 | 0.50 | -0.10 | -16.67% | 86 | 2,007 |
| - | - | - | - | - | 2024-05-28 | 0.93 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 2024-05-29 | 0.73 | -0.22 | -23.16% | 1 | 36 |
| 421.07 | 0.00 | - | 5 | 3 | 2024-05-30 | 0.80 | -0.16 | -16.67% | 11 | 80 |
| 555.05 | +48.15 | +9.50% | 2 | 283 | 2024-05-31 | 0.90 | -0.27 | -23.08% | 207 | 7,646 |
| - | - | - | - | - | 2024-06-03 | 1.15 | -0.44 | -27.67% | 2 | 79 |
| 382.14 | 0.00 | - | - | 102 | 2024-06-04 | 2.16 | 0.00 | - | 25 | 35 |
| - | - | - | - | - | 2024-06-05 | 1.18 | -0.47 | -28.48% | 68 | 177 |
| - | - | - | - | - | 2024-06-06 | 1.81 | 0.00 | - | 1 | 61 |
| 306.51 | 0.00 | - | 1 | 7 | 2024-06-07 | 1.53 | -0.63 | -29.17% | 66 | 1,886 |
| - | - | - | - | - | 2024-06-10 | 2.00 | -0.34 | -14.53% | 2 | 114 |
| - | - | - | - | - | 2024-06-11 | 1.90 | -1.72 | -47.51% | 55 | 42 |
| - | - | - | - | - | 2024-06-12 | 2.40 | -1.50 | -38.46% | 134 | 162 |
| - | - | - | - | - | 2024-06-13 | 4.55 | 0.00 | - | 2 | 14 |
| 343.92 | 0.00 | - | - | 4 | 2024-06-14 | 2.85 | -1.16 | -28.93% | 67 | 819 |
| 559.50 | +150.18 | +36.69% | 1 | 1 | 2024-06-17 | 5.02 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 2024-06-18 | 4.50 | -1.10 | -19.64% | 2 | 3 |
| 569.70 | +47.50 | +9.10% | 2 | 23 | 2024-06-21 | 3.90 | -1.40 | -26.42% | 1,016 | 25,257 |
| - | - | - | - | - | 2024-06-24 | 6.50 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 2024-06-26 | 7.39 | 0.00 | - | 20 | 20 |
| 409.93 | 0.00 | - | 1 | 4,456 | 2024-06-28 | 5.63 | -1.77 | -23.92% | 126 | 4,572 |
| - | - | - | - | - | 2024-07-05 | 6.75 | -3.50 | -34.15% | 2 | 1,016 |
| - | - | - | - | - | 2024-07-12 | 8.92 | -3.33 | -27.18% | 5 | 170 |
| 537.02 | 0.00 | - | 10 | 11 | 2024-07-19 | 10.01 | -2.95 | -22.76% | 122 | 8,676 |
| - | - | - | - | - | 2024-07-31 | 13.38 | -3.30 | -19.78% | 8 | 1,182 |
| 494.61 | 0.00 | - | 2 | 901 | 2024-08-16 | 19.00 | -2.53 | -11.75% | 3 | 337 |
| 468.65 | 0.00 | - | 2 | 1 | 2024-08-30 | 25.91 | 0.00 | - | 8 | 1,813 |
| 545.07 | 0.00 | - | 9 | 5,172 | 2024-09-20 | 27.22 | -5.82 | -17.62% | 31 | 11,371 |
| 456.66 | 0.00 | - | 2 | 99 | 2024-09-30 | 38.30 | 0.00 | - | 5 | 492 |
| 456.80 | 0.00 | - | 1 | 852 | 2024-10-18 | 35.40 | -6.50 | -15.51% | 5,060 | 3,376 |
| - | - | - | - | - | 2024-10-31 | 42.12 | -3.68 | -8.03% | 13 | 59 |
| 508.30 | 0.00 | - | 8 | 1,128 | 2024-11-15 | 47.56 | -6.39 | -11.84% | 22 | 4,270 |
| 719.04 | +71.89 | +11.11% | 2 | 11,558 | 2024-12-20 | 58.33 | -7.69 | -11.65% | 161 | 18,974 |
| 727.59 | +133.27 | +22.42% | 2 | 565 | 2024-12-31 | 61.45 | -10.20 | -14.24% | 2 | 1,960 |
| 687.20 | 0.00 | - | 1 | 2,560 | 2025-01-17 | 66.31 | -9.40 | -12.42% | 146 | 3,414 |
| 720.73 | 0.00 | - | 2 | 132 | 2025-02-21 | 76.65 | -11.10 | -12.65% | 21 | 616 |
| 728.93 | 0.00 | - | 2 | 1,056 | 2025-03-21 | 86.08 | -7.47 | -7.99% | 106 | 3,260 |
| 807.01 | +211.04 | +35.41% | 1 | 2 | 2025-03-31 | 86.80 | -14.19 | -14.05% | 44 | 6 |
| - | - | - | - | - | 2025-04-17 | 106.24 | 0.00 | - | 2 | 473 |
| 685.90 | 0.00 | - | - | 1 | 2025-05-16 | 105.20 | -4.78 | -4.35% | 100 | 1,003 |
| 796.98 | 0.00 | - | 2 | 1,435 | 2025-06-20 | 115.50 | -4.50 | -3.75% | 2 | 1,883 |
| 827.99 | 0.00 | - | - | 1 | 2025-12-19 | 167.71 | 0.00 | - | 2 | 121 |
© 2024 Yahoo. All rights reserved.