S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:5180.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.30 | -0.91 | -0.64% | 2 | 137 | 2024-05-22 | 0.05 | -0.04 | -44.44% | 17 | 900 |
| 144.90 | +6.70 | +4.85% | 1 | 60 | 2024-05-23 | 0.25 | +0.03 | +13.64% | 103 | 572 |
| 148.50 | 0.00 | - | 19 | 409 | 2024-05-24 | 0.75 | +0.18 | +31.58% | 448 | 1,917 |
| 143.62 | +1.17 | +0.82% | 200 | 709 | 2024-05-28 | 1.15 | +0.10 | +9.52% | 18 | 906 |
| 130.42 | 0.00 | - | 12 | 131 | 2024-05-29 | 1.75 | +0.20 | +12.90% | 89 | 380 |
| 137.42 | 0.00 | - | 25 | 26 | 2024-05-30 | 2.45 | -0.70 | -22.22% | 42 | 76 |
| 150.35 | +14.64 | +10.79% | 12 | 437 | 2024-05-31 | 3.40 | +0.35 | +11.48% | 373 | 465 |
| 157.34 | 0.00 | - | 23 | 58 | 2024-06-03 | 4.31 | +0.41 | +10.51% | 6 | 37 |
| 100.98 | 0.00 | - | 1 | 1 | 2024-06-04 | 5.40 | 0.00 | - | 9 | 85 |
| 150.02 | 0.00 | - | 10 | 47 | 2024-06-05 | 5.58 | -2.54 | -31.28% | 10 | 31 |
| 153.42 | 0.00 | - | 1 | 23 | 2024-06-06 | 6.70 | 0.00 | - | 3 | 31 |
| 155.34 | 0.00 | - | 2 | 220 | 2024-06-07 | 8.72 | +0.84 | +10.66% | 32 | 132 |
| 165.33 | 0.00 | - | 4 | 40 | 2024-06-10 | 10.34 | -0.92 | -8.17% | 100 | 93 |
| - | - | - | - | - | 2024-06-11 | 10.58 | +0.96 | +9.98% | 1 | 33 |
| 119.54 | 0.00 | - | 7 | 47 | 2024-06-12 | 14.35 | -1.87 | -11.53% | 19 | 75 |
| 174.41 | 0.00 | - | 23 | 25 | 2024-06-13 | 17.13 | 0.00 | - | 4 | 75 |
| 110.97 | 0.00 | - | 3 | 46 | 2024-06-14 | 16.75 | +0.45 | +2.76% | 22 | 266 |
| 156.97 | 0.00 | - | 2 | 3 | 2024-06-17 | 17.19 | -2.68 | -13.49% | 1 | 50 |
| - | - | - | - | - | 2024-06-18 | 18.37 | 0.00 | - | 5 | 19 |
| 177.58 | 0.00 | - | 10 | 21 | 2024-06-20 | - | - | - | - | - |
| 179.00 | +7.25 | +4.22% | 4 | 7,346 | 2024-06-21 | 20.26 | +1.34 | +7.08% | 11 | 763 |
| - | - | - | - | - | 2024-06-24 | 20.92 | -1.19 | -5.38% | 2 | 25 |
| 122.75 | 0.00 | - | - | 6 | 2024-06-26 | 22.90 | -4.50 | -16.42% | 45 | 15 |
| 174.80 | 0.00 | - | 16 | 108 | 2024-06-28 | 26.57 | +1.24 | +4.90% | 18 | 107 |
| 195.35 | 0.00 | - | - | 1 | 2024-07-01 | 25.64 | -1.20 | -4.47% | 11 | 23 |
| 186.15 | 0.00 | - | 22 | 13 | 2024-07-05 | 28.58 | -0.81 | -2.76% | 3 | 37 |
| 211.99 | 0.00 | - | 2 | 4 | 2024-07-12 | 35.83 | 0.00 | - | 3 | 21 |
| 212.00 | 0.00 | - | 1 | 1,468 | 2024-07-19 | 39.57 | 0.00 | - | 43 | 951 |
| 222.53 | 0.00 | - | 2 | 49 | 2024-07-31 | 55.40 | 0.00 | - | 17 | 65 |
| 169.71 | 0.00 | - | 4 | 205 | 2024-08-16 | 52.80 | -7.70 | -12.73% | 13 | 255 |
| 247.44 | 0.00 | - | 10 | 46 | 2024-08-30 | 69.91 | 0.00 | - | 10 | 48 |
| 237.53 | 0.00 | - | 2 | 16 | 2024-09-20 | 70.44 | -2.74 | -3.74% | 1 | 382 |
| 302.35 | 0.00 | - | 2 | 2 | 2024-09-30 | 111.80 | 0.00 | - | 18 | 374 |
| 252.44 | 0.00 | - | - | 0 | 2024-10-18 | 83.94 | +0.86 | +1.04% | 144 | 89 |
| 330.62 | 0.00 | - | 2 | 58 | 2024-10-31 | 91.04 | -0.18 | -0.20% | 2 | 150 |
© 2024 Yahoo. All rights reserved.