S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4000.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,305.76 | 0.00 | - | 1 | 2 | 2024-05-22 | 0.03 | 0.00 | - | 1 | 1,601 |
| 1,230.51 | 0.00 | - | 1 | 2 | 2024-05-23 | 0.05 | 0.00 | - | 950 | 2,304 |
| 1,316.91 | 0.00 | - | 10 | 8,905 | 2024-05-24 | 0.05 | 0.00 | - | 6 | 11,404 |
| 1,229.49 | 0.00 | - | 1 | 2 | 2024-05-28 | 0.05 | 0.00 | - | 8 | 1,728 |
| 1,230.04 | 0.00 | - | 1 | 1 | 2024-05-29 | 0.05 | 0.00 | - | 28 | 104 |
| 1,230.66 | 0.00 | - | 1 | 1 | 2024-05-30 | 0.10 | 0.00 | - | 200 | 2,204 |
| 1,319.74 | 0.00 | - | 3,000 | 9,286 | 2024-05-31 | 0.07 | 0.00 | - | 3,635 | 14,186 |
| 1,315.47 | 0.00 | - | 4 | 1 | 2024-06-03 | 0.10 | 0.00 | - | 4 | 56 |
| 1,315.75 | 0.00 | - | 4 | 3 | 2024-06-04 | 0.15 | 0.00 | - | 4 | 74 |
| 1,232.19 | 0.00 | - | 1 | 1 | 2024-06-05 | 0.29 | 0.00 | - | 1 | 65 |
| 1,232.75 | 0.00 | - | 1 | 1 | 2024-06-06 | 0.25 | 0.00 | - | 1 | 171 |
| 1,233.91 | 0.00 | - | 1 | 4,249 | 2024-06-07 | 0.21 | 0.00 | - | 1 | 6,939 |
| 1,234.47 | 0.00 | - | 1 | 1 | 2024-06-10 | 0.30 | 0.00 | - | 33 | 135 |
| - | - | - | - | - | 2024-06-11 | 0.37 | 0.00 | - | 63 | 116 |
| - | - | - | - | - | 2024-06-12 | 0.70 | 0.00 | - | - | 34 |
| - | - | - | - | - | 2024-06-13 | 0.60 | 0.00 | - | 1 | 8 |
| 1,314.64 | 0.00 | - | 4,661 | 5,181 | 2024-06-14 | 0.45 | 0.00 | - | 18 | 7,004 |
| 1,309.92 | 0.00 | - | 1 | 1 | 2024-06-17 | 0.55 | 0.00 | - | 7,001 | 11,302 |
| - | - | - | - | - | 2024-06-20 | 0.87 | 0.00 | - | - | 33 |
| 1,334.40 | 0.00 | - | 2 | 85 | 2024-06-21 | 0.75 | 0.00 | - | 2 | 17,066 |
| - | - | - | - | - | 2024-06-24 | 1.10 | 0.00 | - | - | 42 |
| - | - | - | - | - | 2024-06-25 | 1.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 2024-06-26 | 1.00 | 0.00 | - | 1 | 5 |
| 1,329.23 | 0.00 | - | 78 | 14,993 | 2024-06-28 | 1.10 | 0.00 | - | 4,081 | 30,298 |
| - | - | - | - | - | 2024-07-01 | 1.25 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 2024-07-05 | 1.40 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 2024-07-12 | 2.25 | 0.00 | - | 7 | 30 |
| 1,345.50 | 0.00 | - | 1 | 280 | 2024-07-19 | 2.17 | 0.00 | - | 1,795 | 75,357 |
| 1,155.76 | 0.00 | - | 2 | 82 | 2024-07-31 | 3.30 | 0.00 | - | 1 | 20,782 |
| 1,365.61 | 0.00 | - | 27 | 19,441 | 2024-08-16 | 4.50 | 0.00 | - | 3 | 611 |
| 1,371.60 | 0.00 | - | 2 | 14 | 2024-08-30 | 5.64 | 0.00 | - | 8,000 | 14,851 |
| 1,071.55 | 0.00 | - | 1 | 2 | 2024-09-20 | 7.86 | 0.00 | - | 5 | 129 |
| 1,370.90 | 0.00 | - | 1 | 62 | 2024-09-30 | 8.60 | 0.00 | - | 3 | 1,435 |
| 1,328.61 | 0.00 | - | 64 | 17,642 | 2024-10-18 | 10.60 | 0.00 | - | 301 | 22,719 |
| - | - | - | - | - | 2024-10-31 | 12.07 | 0.00 | - | 1 | 44 |
| 1,417.62 | 0.00 | - | 2 | 8,618 | 2024-11-15 | 14.50 | -0.20 | -1.36% | 1 | 15,441 |
| 1,430.00 | 0.00 | - | 400 | 124,468 | 2024-12-20 | 18.58 | 0.00 | - | 1,008 | 164,845 |
| 1,211.76 | 0.00 | - | 1 | 54 | 2024-12-31 | 19.70 | 0.00 | - | 1 | 529 |
| 1,455.16 | 0.00 | - | 3 | 25,659 | 2025-01-17 | 21.35 | 0.00 | - | 103 | 35,488 |
| 1,287.59 | 0.00 | - | 18 | 26 | 2025-02-21 | 26.30 | 0.00 | - | 1 | 802 |
| 1,477.36 | 0.00 | - | 2,500 | 26,134 | 2025-03-21 | 30.00 | 0.00 | - | 2,770 | 30,324 |
| 1,201.80 | 0.00 | - | 4 | 14 | 2025-03-31 | 32.40 | 0.00 | - | 2 | 45 |
| 1,319.00 | 0.00 | - | 3 | 2,516 | 2025-04-17 | 34.20 | 0.00 | - | 501 | 5,416 |
| 1,409.35 | 0.00 | - | 2 | 14 | 2025-05-16 | 42.80 | 0.00 | - | 7 | 369 |
| 1,525.95 | 0.00 | - | 2,000 | 11,489 | 2025-06-20 | 41.60 | 0.00 | - | 2,325 | 19,287 |
| 1,605.81 | 0.00 | - | 1 | 42,990 | 2025-12-19 | 68.01 | 0.00 | - | 201 | 57,156 |
| 1,746.52 | 0.00 | - | 550 | 38,221 | 2026-12-18 | 110.73 | 0.00 | - | 550 | 39,551 |
| 1,874.97 | 0.00 | - | 1 | 23,123 | 2027-12-17 | 150.05 | 0.00 | - | 1 | 24,042 |
| 1,995.20 | 0.00 | - | 100 | 14,889 | 2028-12-15 | 188.95 | 0.00 | - | 125 | 15,706 |
| 2,023.38 | 0.00 | - | 1 | 3,831 | 2029-12-21 | 240.67 | 0.00 | - | 1 | 4,122 |
© 2024 Yahoo. All rights reserved.