S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:5425.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 1 | 2,801 | 2024-05-22 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 24 | 779 | 2024-05-23 | 144.40 | 0.00 | - | 2 | 4 |
| 0.45 | 0.00 | - | 16 | 1,570 | 2024-05-24 | 210.74 | 0.00 | - | - | 1 |
| 0.89 | -0.06 | -6.32% | 24 | 1,468 | 2024-05-28 | - | - | - | - | - |
| 1.50 | 0.00 | - | 118 | 564 | 2024-05-29 | - | - | - | - | - |
| 2.10 | -0.08 | -3.67% | 1 | 119 | 2024-05-30 | - | - | - | - | - |
| 3.56 | +0.24 | +7.23% | 1 | 2,008 | 2024-05-31 | 102.44 | +6.17 | +6.41% | 5 | 9 |
| 4.20 | -0.10 | -2.33% | 1 | 158 | 2024-06-03 | - | - | - | - | - |
| 5.50 | 0.00 | - | 15 | 16 | 2024-06-04 | - | - | - | - | - |
| 6.60 | 0.00 | - | 146 | 163 | 2024-06-05 | - | - | - | - | - |
| 7.42 | 0.00 | - | 3 | 4 | 2024-06-06 | - | - | - | - | - |
| 10.10 | 0.00 | - | 97 | 412 | 2024-06-07 | 115.28 | 0.00 | - | - | 4 |
| 9.82 | 0.00 | - | 76 | 92 | 2024-06-10 | - | - | - | - | - |
| 12.10 | 0.00 | - | 2 | 5 | 2024-06-11 | - | - | - | - | - |
| 16.82 | +1.27 | +8.17% | 5 | 8 | 2024-06-12 | - | - | - | - | - |
| 26.40 | 0.00 | - | - | 48 | 2024-06-13 | - | - | - | - | - |
| 19.84 | 0.00 | - | 176 | 336 | 2024-06-14 | 114.49 | 0.00 | - | 2 | 26 |
| 20.70 | 0.00 | - | 183 | 174 | 2024-06-17 | - | - | - | - | - |
| 22.30 | +0.20 | +0.90% | 6 | 11 | 2024-06-18 | - | - | - | - | - |
| 24.80 | -0.45 | -1.78% | 268 | 7,593 | 2024-06-21 | 113.55 | 0.00 | - | 3 | 60 |
| 26.30 | 0.00 | - | 1 | 12 | 2024-06-24 | 128.87 | 0.00 | - | 2 | 1 |
| 32.97 | 0.00 | - | 49 | 1,974 | 2024-06-28 | 119.60 | 0.00 | - | 11 | 40 |
| 36.06 | 0.00 | - | 6 | 8 | 2024-07-01 | - | - | - | - | - |
| 39.01 | 0.00 | - | 5 | 69 | 2024-07-05 | - | - | - | - | - |
| 53.58 | 0.00 | - | 1 | 59 | 2024-07-12 | - | - | - | - | - |
| 56.68 | -4.50 | -7.36% | 10 | 263 | 2024-07-19 | 124.60 | 0.00 | - | 6 | 23 |
| 63.58 | 0.00 | - | 1 | 282 | 2024-07-31 | 127.80 | 0.00 | - | 13 | 26 |
| 83.68 | 0.00 | - | 50 | 258 | 2024-08-16 | 154.42 | 0.00 | - | 4 | 96 |
| 106.80 | 0.00 | - | 12 | 657 | 2024-08-30 | 145.80 | 0.00 | - | 7 | 34 |
| 127.67 | 0.00 | - | 1 | 71 | 2024-09-20 | 151.98 | 0.00 | - | 301 | 1,188 |
| 131.70 | 0.00 | - | 5 | 40 | 2024-09-30 | 169.31 | 0.00 | - | 63 | 148 |
| 158.30 | 0.00 | - | 4 | 600 | 2024-10-18 | 161.28 | -1.22 | -0.75% | 2 | 225 |
| 134.67 | 0.00 | - | 6 | 33 | 2024-10-31 | 168.37 | 0.00 | - | 14 | 9 |
| 197.30 | 0.00 | - | 192 | 643 | 2024-11-15 | 177.13 | 0.00 | - | 181 | 276 |
| 220.13 | 0.00 | - | 78 | 737 | 2024-12-20 | 195.68 | 0.00 | - | 258 | 1,082 |
| 233.65 | 0.00 | - | 50 | 578 | 2024-12-31 | 197.38 | 0.00 | - | 267 | 218 |
| 250.75 | 0.00 | - | 15 | 1,060 | 2025-01-17 | 203.05 | 0.00 | - | 15 | 707 |
| 281.62 | 0.00 | - | 6 | 1,757 | 2025-02-21 | 210.85 | 0.00 | - | 1 | 975 |
| 313.30 | 0.00 | - | 3 | 521 | 2025-03-21 | 226.16 | 0.00 | - | 108 | 902 |
| 331.22 | 0.00 | - | 2 | 178 | 2025-03-31 | 233.87 | 0.00 | - | 2 | 12 |
| 343.20 | 0.00 | - | 4 | 720 | 2025-04-17 | 237.28 | 0.00 | - | 27 | 28 |
| 368.40 | 0.00 | - | 3 | 3 | 2025-05-16 | - | - | - | - | - |
| 385.10 | 0.00 | - | 4 | 320 | 2025-06-20 | 253.88 | 0.00 | - | 17 | 381 |
© 2024 Yahoo. All rights reserved.