S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:5700.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 1 | 30 | 2024-05-15 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 8 | 2024-05-16 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 3,200 | 2024-05-17 | 430.32 | 0.00 | - | 1 | 17 |
| 0.05 | 0.00 | - | 5 | 369 | 2024-05-20 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 23 | 2024-05-21 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 16 | 861 | 2024-05-22 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 21 | 2024-05-23 | - | - | - | - | - |
| 0.22 | +0.12 | +120.00% | 61 | 258 | 2024-05-24 | 460.54 | 0.00 | - | 2 | 1 |
| 0.25 | +0.15 | +150.00% | 15 | 149 | 2024-05-28 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 3 | 2024-05-29 | - | - | - | - | - |
| 0.27 | +0.17 | +170.00% | 1 | 1,845 | 2024-05-31 | 557.49 | 0.00 | - | 2 | 34 |
| 0.20 | 0.00 | - | 1 | 1 | 2024-06-03 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 5 | 2024-06-05 | - | - | - | - | - |
| 0.45 | +0.15 | +50.00% | 34 | 148 | 2024-06-07 | - | - | - | - | - |
| 0.35 | 0.00 | - | 9 | 19 | 2024-06-10 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 2 | 2024-06-11 | - | - | - | - | - |
| 0.70 | +0.28 | +66.67% | 4 | 4 | 2024-06-12 | - | - | - | - | - |
| 0.69 | +0.22 | +46.81% | 2 | 3 | 2024-06-13 | - | - | - | - | - |
| 0.86 | +0.26 | +43.33% | 2 | 100 | 2024-06-14 | - | - | - | - | - |
| 1.10 | +0.33 | +42.86% | 402 | 8,947 | 2024-06-21 | 446.80 | 0.00 | - | 1 | 2 |
| 1.06 | +0.24 | +29.27% | 1 | 6 | 2024-06-24 | - | - | - | - | - |
| 0.99 | +0.04 | +4.21% | 2 | 1 | 2024-06-26 | - | - | - | - | - |
| 1.80 | +0.60 | +50.00% | 105 | 7,899 | 2024-06-28 | 539.12 | 0.00 | - | 2 | 24 |
| 2.60 | +1.05 | +67.74% | 7 | 25 | 2024-07-05 | 457.49 | 0.00 | - | 5 | 5 |
| 4.10 | +1.87 | +83.86% | 91 | 5 | 2024-07-12 | - | - | - | - | - |
| 5.80 | +2.78 | +92.05% | 100 | 320 | 2024-07-19 | 435.44 | 0.00 | - | 5 | 7 |
| 9.27 | +4.03 | +76.91% | 1 | 263 | 2024-07-31 | 379.47 | -45.64 | -10.74% | 2 | 52 |
| 15.50 | +4.70 | +43.52% | 934 | 2,509 | 2024-08-16 | 483.05 | 0.00 | - | - | 1 |
| 22.28 | +5.98 | +36.69% | 1 | 109 | 2024-08-30 | 418.40 | 0.00 | - | 1 | 1 |
| 31.04 | +7.16 | +29.98% | 1 | 221 | 2024-09-20 | 423.77 | 0.00 | - | 1 | 15 |
| 33.89 | +7.65 | +29.15% | 1 | 987 | 2024-09-30 | 505.62 | 0.00 | - | 2 | 2 |
| 50.65 | +12.14 | +31.52% | 612 | 8,625 | 2024-10-18 | 589.41 | 0.00 | - | 6 | 25 |
| 57.73 | +14.35 | +33.08% | 170 | 244 | 2024-10-31 | - | - | - | - | - |
| 76.90 | +13.50 | +21.29% | 62 | 5,493 | 2024-11-15 | 563.90 | 0.00 | - | 3 | 210 |
| 101.05 | +15.95 | +18.74% | 574 | 17,355 | 2024-12-20 | 347.90 | -54.64 | -13.57% | 5 | 1,202 |
| 100.90 | +13.40 | +15.31% | 105 | 249 | 2024-12-31 | 406.85 | 0.00 | - | 2 | 72 |
| 121.71 | +19.89 | +19.53% | 69 | 3,507 | 2025-01-17 | 346.68 | -82.72 | -19.26% | 42 | 71 |
| 148.09 | +27.91 | +23.22% | 140 | 1,122 | 2025-02-21 | 351.12 | -52.59 | -13.03% | 140 | 86 |
| 169.43 | +26.22 | +18.31% | 813 | 5,197 | 2025-03-21 | 357.85 | -44.07 | -10.96% | 1,104 | 584 |
| 176.08 | +33.73 | +23.70% | 16 | 3 | 2025-03-31 | 361.63 | -170.12 | -31.99% | 1 | 21 |
| 120.21 | 0.00 | - | 12 | 2,213 | 2025-04-17 | 515.78 | 0.00 | - | - | 3 |
| 211.80 | +34.93 | +19.75% | 1 | 375 | 2025-05-16 | - | - | - | - | - |
| 237.66 | +29.27 | +14.05% | 703 | 1,365 | 2025-06-20 | 377.66 | -44.93 | -10.63% | 200 | 318 |
| 356.10 | +21.10 | +6.30% | 300 | 7,570 | 2025-12-19 | 456.24 | 0.00 | - | 4 | 1,308 |
| 570.15 | 0.00 | - | 2 | 234 | 2026-12-18 | 502.97 | 0.00 | - | 2 | 221 |
| 788.50 | 0.00 | - | 25 | 25 | 2027-12-17 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.