S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:5250.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | +0.60 | +0.86% | 25 | 1,851 | 2024-05-22 | 0.07 | -0.13 | -65.00% | 2,663 | 4,845 |
| 76.23 | +5.38 | +7.59% | 6 | 962 | 2024-05-23 | 1.85 | +0.03 | +1.65% | 671 | 2,255 |
| 78.00 | -4.26 | -5.18% | 8 | 5,650 | 2024-05-24 | 3.50 | +0.30 | +9.37% | 460 | 10,321 |
| 80.92 | +1.79 | +2.26% | 2 | 510 | 2024-05-28 | 5.40 | +0.60 | +12.50% | 64 | 724 |
| 76.14 | 0.00 | - | 11 | 169 | 2024-05-29 | 6.30 | +0.20 | +3.28% | 86 | 1,924 |
| 75.08 | 0.00 | - | 6 | 321 | 2024-05-30 | 8.10 | -0.03 | -0.37% | 30 | 139 |
| 87.70 | -2.71 | -3.00% | 55 | 7,226 | 2024-05-31 | 9.40 | +0.90 | +10.59% | 54 | 7,008 |
| 82.54 | 0.00 | - | 110 | 657 | 2024-06-03 | 10.97 | +0.74 | +7.23% | 7 | 650 |
| 91.61 | -1.88 | -2.01% | 1 | 152 | 2024-06-04 | 11.86 | -0.49 | -3.97% | 6 | 86 |
| 92.77 | 0.00 | - | 2 | 81 | 2024-06-05 | 13.50 | -3.85 | -22.19% | 1 | 57 |
| 92.60 | 0.00 | - | 1 | 1,458 | 2024-06-06 | 16.19 | 0.00 | - | 1 | 867 |
| 97.60 | -3.52 | -3.48% | 6 | 601 | 2024-06-07 | 16.88 | +0.68 | +4.20% | 21 | 857 |
| 99.20 | +6.12 | +6.57% | 2 | 241 | 2024-06-10 | 19.24 | -1.16 | -5.69% | 2 | 60 |
| 109.43 | 0.00 | - | 1 | 12 | 2024-06-11 | 19.32 | +0.87 | +4.72% | 27 | 63 |
| 113.99 | 0.00 | - | 1 | 981 | 2024-06-12 | 25.02 | -1.93 | -7.16% | 2 | 936 |
| 99.81 | 0.00 | - | 2 | 12 | 2024-06-13 | 36.89 | 0.00 | - | 1 | 27 |
| 114.54 | 0.00 | - | 3 | 619 | 2024-06-14 | 26.48 | +0.21 | +0.80% | 110 | 634 |
| 104.99 | 0.00 | - | 4 | 74 | 2024-06-17 | 27.12 | 0.00 | - | 18 | 630 |
| 122.50 | 0.00 | - | - | 95 | 2024-06-18 | 28.03 | 0.00 | - | 29 | 234 |
| 114.67 | 0.00 | - | 2 | 49 | 2024-06-20 | 33.77 | 0.00 | - | 69 | 69 |
| 121.83 | -2.57 | -2.07% | 2 | 34,909 | 2024-06-21 | 30.85 | +1.21 | +4.08% | 285 | 31,352 |
| 126.30 | 0.00 | - | 2 | 18 | 2024-06-24 | 32.00 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 2024-06-25 | 35.87 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2024-06-26 | 38.12 | 0.00 | - | 3 | 152 |
| 130.93 | 0.00 | - | 17 | 7,209 | 2024-06-28 | 36.60 | +0.70 | +1.95% | 22 | 3,803 |
| 130.92 | 0.00 | - | 16 | 9 | 2024-07-01 | 39.80 | 0.00 | - | 3 | 24 |
| 134.28 | 0.00 | - | 14 | 118 | 2024-07-05 | 43.38 | 0.00 | - | 4 | 83 |
| 148.67 | 0.00 | - | 17 | 47 | 2024-07-12 | 46.05 | +0.35 | +0.77% | 1 | 74 |
| 165.00 | 0.00 | - | 9 | 8,395 | 2024-07-19 | 53.05 | 0.00 | - | 5 | 680 |
| 178.06 | 0.00 | - | 1 | 370 | 2024-07-31 | 62.80 | 0.00 | - | 54 | 526 |
| 203.06 | 0.00 | - | 3 | 300 | 2024-08-16 | 67.02 | +0.24 | +0.36% | 58 | 4,042 |
| 212.00 | +3.00 | +1.44% | 4 | 246 | 2024-08-30 | 77.30 | 0.00 | - | 1 | 152 |
| 233.77 | 0.00 | - | 2 | 13,515 | 2024-09-20 | 99.23 | 0.00 | - | 4 | 160 |
| 247.88 | +0.58 | +0.23% | 2 | 711 | 2024-09-30 | 91.35 | +0.66 | +0.73% | 1 | 359 |
| 273.97 | 0.00 | - | - | 1 | 2024-10-18 | 101.06 | 0.00 | - | 11 | 3,932 |
| 272.87 | 0.00 | - | 52 | 44 | 2024-10-31 | 106.65 | -2.09 | -1.92% | 16 | 307 |
| 305.02 | 0.00 | - | 1 | 1,277 | 2024-11-15 | 121.81 | 0.00 | - | 18 | 2,038 |
| 346.14 | 0.00 | - | 4 | 6,420 | 2024-12-20 | 135.20 | 0.00 | - | 63 | 6,622 |
| 356.29 | 0.00 | - | 4 | 481 | 2024-12-31 | 142.90 | 0.00 | - | 2 | 642 |
| 368.75 | 0.00 | - | 1 | 2,677 | 2025-01-17 | 151.35 | 0.00 | - | 21 | 4,691 |
| 333.94 | 0.00 | - | 2 | 693 | 2025-02-21 | 165.10 | 0.00 | - | 20 | 1,172 |
| 421.90 | 0.00 | - | 3 | 6,231 | 2025-03-21 | 175.23 | 0.00 | - | 10 | 2,527 |
| 441.70 | 0.00 | - | 5 | 679 | 2025-03-31 | 178.18 | 0.00 | - | 12 | 75 |
| 386.51 | 0.00 | - | 200 | 1,202 | 2025-04-17 | 184.16 | 0.00 | - | 22 | 448 |
| 480.30 | 0.00 | - | 100 | 2,034 | 2025-05-16 | 204.30 | 0.00 | - | 4 | 7 |
| 513.30 | 0.00 | - | 100 | 985 | 2025-06-20 | 211.30 | 0.00 | - | 5 | 5,226 |
| 644.74 | 0.00 | - | 20 | 204 | 2025-12-19 | 257.32 | 0.00 | - | 80 | 473 |
© 2024 Yahoo. All rights reserved.