S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:5190.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.20 | +51.12 | +81.04% | 304 | 706 | 2024-05-15 | 0.05 | -4.75 | -98.96% | 4,002 | 3,629 |
| 109.34 | +45.88 | +72.30% | 69 | 217 | 2024-05-16 | 0.20 | -7.20 | -97.04% | 624 | 445 |
| 114.07 | +44.08 | +62.98% | 305 | 1,695 | 2024-05-17 | 0.55 | -7.92 | -93.51% | 1,188 | 1,740 |
| 114.39 | +44.72 | +64.19% | 173 | 248 | 2024-05-20 | 1.40 | -9.43 | -87.07% | 358 | 350 |
| 113.29 | +43.31 | +61.89% | 7 | 191 | 2024-05-21 | 2.20 | -9.92 | -81.85% | 138 | 101 |
| 108.44 | +50.14 | +86.00% | 5 | 217 | 2024-05-22 | 2.70 | -12.30 | -82.00% | 299 | 1,148 |
| 124.48 | +58.17 | +87.72% | 12 | 168 | 2024-05-23 | 5.80 | -11.82 | -67.08% | 83 | 701 |
| 122.84 | +36.44 | +42.18% | 23 | 744 | 2024-05-24 | 5.83 | -14.15 | -70.82% | 459 | 1,066 |
| 116.45 | +30.97 | +36.23% | 1 | 75 | 2024-05-28 | 8.07 | -13.77 | -63.05% | 34 | 107 |
| 128.22 | +38.24 | +42.50% | 40 | 184 | 2024-05-29 | 8.15 | -15.55 | -65.61% | 266 | 130 |
| 72.22 | 0.00 | - | 2 | 12 | 2024-05-30 | 11.32 | -12.08 | -51.62% | 7 | 21 |
| 133.64 | +38.44 | +40.38% | 21 | 2,317 | 2024-05-31 | 10.29 | -15.71 | -60.42% | 156 | 462 |
| 136.00 | +52.87 | +63.60% | 1 | 31 | 2024-06-03 | 12.30 | -23.12 | -65.27% | 4 | 15 |
| 93.83 | 0.00 | - | 1 | 6 | 2024-06-04 | 14.25 | -22.94 | -61.68% | 11 | 27 |
| 130.76 | +30.86 | +30.89% | 5 | 11 | 2024-06-05 | 16.91 | -13.26 | -43.95% | 17 | 67 |
| 125.05 | +40.39 | +47.71% | 1 | 84 | 2024-06-06 | 39.43 | 0.00 | - | 2 | 6 |
| 142.31 | +53.03 | +59.40% | 37 | 480 | 2024-06-07 | 17.74 | -14.66 | -45.25% | 25 | 1,069 |
| 106.40 | 0.00 | - | 1 | 2 | 2024-06-10 | 17.60 | -17.52 | -49.89% | 2 | 2 |
| 106.22 | 0.00 | - | 2 | 22 | 2024-06-11 | 45.42 | 0.00 | - | 4 | 1 |
| 100.54 | 0.00 | - | 2 | 33 | 2024-06-12 | 23.25 | -27.24 | -53.95% | 149 | 19 |
| 133.92 | +36.17 | +37.00% | 7 | 9 | 2024-06-13 | 53.59 | 0.00 | - | 1 | 3 |
| 117.48 | 0.00 | - | 10 | 21 | 2024-06-14 | 26.51 | -17.39 | -39.61% | 44 | 61 |
| 100.68 | 0.00 | - | 1 | 1 | 2024-06-17 | - | - | - | - | - |
| 141.90 | +36.95 | +35.21% | 2 | 1 | 2024-06-18 | - | - | - | - | - |
| 162.67 | +46.96 | +40.58% | 80 | 7,233 | 2024-06-21 | 28.29 | -18.96 | -40.13% | 61 | 1,219 |
| - | - | - | - | - | 2024-06-24 | 31.78 | -29.26 | -47.94% | 2 | 3 |
| - | - | - | - | - | 2024-06-26 | 35.57 | -25.11 | -41.38% | 2 | 2 |
| 137.00 | 0.00 | - | 4 | 98 | 2024-06-28 | 35.75 | -17.00 | -32.23% | 3 | 216 |
| 125.42 | 0.00 | - | 1 | 18 | 2024-07-05 | 66.22 | 0.00 | - | 4 | 7 |
| 154.34 | 0.00 | - | 2 | 43 | 2024-07-12 | 68.60 | 0.00 | - | 8 | 10 |
| 201.60 | +53.36 | +36.00% | 2 | 293 | 2024-07-19 | 50.15 | -25.84 | -34.00% | 2 | 270 |
| 197.39 | +32.02 | +19.36% | 2 | 118 | 2024-07-31 | 82.29 | 0.00 | - | 10 | 52 |
| 233.17 | +50.27 | +27.48% | 2 | 196 | 2024-08-16 | 66.50 | -16.27 | -19.66% | 2 | 117 |
| 250.79 | +48.20 | +23.79% | 5 | 94 | 2024-08-30 | 97.82 | 0.00 | - | 5 | 29 |
| 226.61 | 0.00 | - | 1 | 12 | 2024-09-20 | 104.20 | 0.00 | - | 3 | 283 |
| 247.54 | 0.00 | - | 5 | 46 | 2024-09-30 | 138.83 | 0.00 | - | 1 | 3 |
| 244.58 | 0.00 | - | 2 | 3 | 2024-10-18 | 104.14 | -19.76 | -15.95% | 108 | 5 |
| 260.84 | 0.00 | - | 2 | 1 | 2024-10-31 | 128.74 | 0.00 | - | 1 | 28 |
© 2024 Yahoo. All rights reserved.