S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:5600.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.10 | 0.00 | - | 10 | 358 | 2024-05-15 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 221 | 2024-05-16 | - | - | - | - | - |
| 0.10 | +0.05 | +71.43% | 124 | 819 | 2024-05-17 | 369.57 | 0.00 | - | 2 | 23 |
| 0.10 | 0.00 | - | 15 | 54 | 2024-05-20 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 49 | 198 | 2024-05-21 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 123 | 2024-05-22 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2024-05-23 | - | - | - | - | - |
| 0.22 | +0.10 | +83.33% | 108 | 1,835 | 2024-05-24 | 389.31 | 0.00 | - | 248 | 126 |
| 0.35 | +0.20 | +133.33% | 3 | 6 | 2024-05-28 | 580.41 | 0.00 | - | 2 | 1 |
| 0.37 | 0.00 | - | 1 | 13 | 2024-05-29 | - | - | - | - | - |
| 0.45 | +0.14 | +45.16% | 12 | 14 | 2024-05-30 | - | - | - | - | - |
| 0.50 | +0.20 | +66.67% | 2 | 2,181 | 2024-05-31 | 312.50 | -69.84 | -18.27% | 2 | 52 |
| 0.60 | +0.30 | +100.00% | 3 | 167 | 2024-06-03 | - | - | - | - | - |
| 0.60 | +0.30 | +100.00% | 13 | 12 | 2024-06-04 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 7 | 2024-06-05 | - | - | - | - | - |
| 0.85 | +0.42 | +97.67% | 2 | 9 | 2024-06-06 | - | - | - | - | - |
| 0.75 | +0.20 | +36.36% | 3 | 4,060 | 2024-06-07 | - | - | - | - | - |
| 1.05 | +0.45 | +75.00% | 3 | 12 | 2024-06-10 | - | - | - | - | - |
| 1.30 | +0.60 | +85.71% | 3 | 6 | 2024-06-11 | - | - | - | - | - |
| 1.95 | +0.99 | +103.13% | 5 | 10 | 2024-06-12 | - | - | - | - | - |
| 1.96 | +0.89 | +83.18% | 2 | 6 | 2024-06-13 | - | - | - | - | - |
| 2.45 | +1.15 | +88.46% | 30 | 112 | 2024-06-14 | 570.78 | 0.00 | - | - | 5 |
| 2.70 | +1.49 | +123.14% | 4 | 10 | 2024-06-17 | - | - | - | - | - |
| 3.60 | +1.74 | +93.55% | 221 | 373 | 2024-06-21 | 344.69 | 0.00 | - | 1 | 84 |
| 3.60 | +1.24 | +52.54% | 1 | 23 | 2024-06-24 | - | - | - | - | - |
| 4.56 | +2.38 | +109.17% | 3 | 6 | 2024-06-26 | - | - | - | - | - |
| 5.49 | +2.09 | +61.47% | 127 | 3,345 | 2024-06-28 | 454.37 | 0.00 | - | 5 | 22 |
| 7.69 | +2.79 | +56.94% | 7 | 230 | 2024-07-05 | - | - | - | - | - |
| 10.70 | +4.95 | +86.09% | 3 | 11 | 2024-07-12 | - | - | - | - | - |
| 14.56 | +5.66 | +63.60% | 48 | 1,137 | 2024-07-19 | 397.50 | 0.00 | - | 3 | 49 |
| 21.15 | +8.26 | +64.08% | 15 | 1,129 | 2024-07-31 | 376.59 | 0.00 | - | 1 | 4 |
| 31.91 | +9.31 | +41.19% | 750 | 7,912 | 2024-08-16 | 334.66 | 0.00 | - | 2 | 209 |
| 37.65 | +7.70 | +25.71% | 72 | 229 | 2024-08-30 | 391.53 | 0.00 | - | 2 | 13 |
| 56.50 | +11.30 | +25.00% | 3,308 | 17,414 | 2024-09-20 | 326.07 | 0.00 | - | 2 | 39 |
| 61.40 | +10.40 | +20.39% | 13 | 1,312 | 2024-09-30 | 366.06 | 0.00 | - | 5 | 51 |
| 78.50 | +17.80 | +29.32% | 305 | 7,064 | 2024-10-18 | 327.43 | 0.00 | - | 1 | 655 |
| 91.07 | +22.44 | +32.70% | 9 | 903 | 2024-10-31 | - | - | - | - | - |
| 109.20 | +21.30 | +24.23% | 11 | 2,195 | 2024-11-15 | 289.45 | -30.95 | -9.66% | 5 | 741 |
| 134.90 | +23.36 | +20.94% | 3,676 | 11,932 | 2024-12-20 | 339.00 | 0.00 | - | 15 | 818 |
| 144.34 | +18.54 | +14.74% | 2 | 336 | 2024-12-31 | 297.72 | -26.62 | -8.21% | 12 | 902 |
| 162.47 | +29.09 | +21.81% | 123 | 3,386 | 2025-01-17 | 291.80 | -33.74 | -10.36% | 203 | 97 |
| 190.44 | +28.54 | +17.63% | 9 | 1,089 | 2025-02-21 | 300.93 | -30.32 | -9.15% | 11 | 98 |
| 214.88 | +33.98 | +18.78% | 200 | 17,279 | 2025-03-21 | 309.99 | -29.70 | -8.74% | 200 | 3,218 |
| 217.60 | +43.05 | +24.66% | 22 | 150 | 2025-03-31 | 341.77 | 0.00 | - | 2 | 22 |
| 202.00 | 0.00 | - | 400 | 1,828 | 2025-04-17 | 377.42 | 0.00 | - | 3 | 35 |
| 223.70 | 0.00 | - | 1,740 | 1,841 | 2025-05-16 | 388.73 | 0.00 | - | 2 | 3 |
| 282.52 | +22.49 | +8.65% | 237 | 7,819 | 2025-06-20 | 331.19 | -25.52 | -7.15% | 237 | 1,835 |
| 395.11 | 0.00 | - | 2 | 5,083 | 2025-12-19 | 384.95 | -17.46 | -4.34% | 40 | 1,510 |
| 622.09 | 0.00 | - | 4 | 839 | 2026-12-18 | 466.71 | 0.00 | - | 4 | 753 |
| 716.35 | 0.00 | - | 25 | 157 | 2027-12-17 | 571.85 | 0.00 | - | 25 | 60 |
| 962.00 | 0.00 | - | 125 | 349 | 2028-12-15 | 589.47 | 0.00 | - | 125 | 260 |
| 1,161.56 | 0.00 | - | 1 | 52 | 2029-12-21 | 621.40 | 0.00 | - | 200 | 202 |
© 2024 Yahoo. All rights reserved.