S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:4200.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 940.00 | 0.00 | - | 1 | 1 | 2024-05-15 | 0.05 | 0.00 | - | 5 | 690 |
| - | - | - | - | - | 2024-05-16 | 0.05 | 0.00 | - | 80 | 1,270 |
| 1,077.59 | +269.94 | +33.42% | 1 | 3,239 | 2024-05-17 | 0.05 | -0.02 | -28.57% | 160 | 2,124 |
| - | - | - | - | - | 2024-05-20 | 0.05 | 0.00 | - | 1 | 2,764 |
| - | - | - | - | - | 2024-05-21 | 0.08 | -0.02 | -20.00% | 1 | 10,065 |
| - | - | - | - | - | 2024-05-22 | 0.10 | 0.00 | - | 71 | 442 |
| - | - | - | - | - | 2024-05-23 | 0.20 | 0.00 | - | 295 | 297 |
| - | - | - | - | - | 2024-05-24 | 0.15 | -0.05 | -25.00% | 47 | 3,569 |
| - | - | - | - | - | 2024-05-28 | 0.20 | -0.16 | -44.44% | 295 | 385 |
| - | - | - | - | - | 2024-05-29 | 0.35 | -0.05 | -12.50% | 4 | 112 |
| - | - | - | - | - | 2024-05-30 | 0.30 | -0.15 | -33.33% | 1 | 131 |
| 882.98 | 0.00 | - | 5 | 37 | 2024-05-31 | 0.35 | -0.16 | -31.37% | 246 | 6,482 |
| - | - | - | - | - | 2024-06-03 | 0.42 | -0.33 | -44.00% | 1 | 2,632 |
| - | - | - | - | - | 2024-06-04 | 0.46 | -0.28 | -37.84% | 1 | 70 |
| - | - | - | - | - | 2024-06-05 | 1.07 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2024-06-06 | 0.61 | -0.14 | -18.67% | 1 | 99 |
| - | - | - | - | - | 2024-06-07 | 0.69 | -0.21 | -23.33% | 67 | 32,313 |
| 927.63 | 0.00 | - | 1 | 1 | 2024-06-10 | 0.85 | 0.00 | - | 1 | 294 |
| - | - | - | - | - | 2024-06-11 | 0.87 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 2024-06-13 | 1.55 | 0.00 | - | 65 | 100 |
| - | - | - | - | - | 2024-06-14 | 1.00 | -0.23 | -15.75% | 25 | 4,293 |
| - | - | - | - | - | 2024-06-17 | 1.32 | 0.00 | - | 1 | 152 |
| 843.50 | 0.00 | - | 10 | 12 | 2024-06-21 | 1.35 | -0.55 | -28.95% | 35 | 1,030 |
| - | - | - | - | - | 2024-06-24 | 2.10 | 0.00 | - | 141 | 201 |
| - | - | - | - | - | 2024-06-26 | 2.10 | 0.00 | - | 171 | 171 |
| 1,042.54 | 0.00 | - | 1 | 52 | 2024-06-28 | 1.81 | -0.39 | -17.73% | 207 | 4,602 |
| - | - | - | - | - | 2024-07-05 | 2.88 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 2024-07-12 | 3.00 | -0.80 | -21.05% | 1 | 3 |
| 953.84 | 0.00 | - | 5 | 10 | 2024-07-19 | 4.00 | -0.21 | -4.99% | 1 | 1,947 |
| 1,142.18 | +164.69 | +16.85% | 1 | 1 | 2024-07-31 | 4.86 | -0.74 | -13.21% | 3 | 1,957 |
| 968.92 | 0.00 | - | 4 | 870 | 2024-08-16 | 6.65 | -0.95 | -12.50% | 71 | 7,795 |
| - | - | - | - | - | 2024-08-30 | 10.00 | 0.00 | - | 8 | 181 |
| 1,091.11 | 0.00 | - | 2 | 3,893 | 2024-09-20 | 10.70 | -2.30 | -17.69% | 17 | 18,966 |
| 996.84 | 0.00 | - | 2 | 357 | 2024-09-30 | 12.15 | -2.20 | -15.33% | 50 | 1,511 |
| 1,100.78 | 0.00 | - | 4 | 1,438 | 2024-10-18 | 14.84 | -2.60 | -14.91% | 1,000 | 22,658 |
| - | - | - | - | - | 2024-10-31 | 16.11 | -3.03 | -15.83% | 298 | 61 |
| 1,101.61 | 0.00 | - | 18 | 1,658 | 2024-11-15 | 19.40 | -3.55 | -15.47% | 10 | 8,267 |
| 1,147.43 | 0.00 | - | 1 | 15,854 | 2024-12-20 | 24.77 | -2.83 | -10.25% | 11 | 36,803 |
| 1,058.25 | 0.00 | - | 7 | 22 | 2024-12-31 | 30.30 | 0.00 | - | 10 | 557 |
| 1,012.61 | 0.00 | - | 93 | 76 | 2025-01-17 | 33.27 | 0.00 | - | 6,007 | 10,720 |
| 1,153.72 | 0.00 | - | 20 | 6 | 2025-02-21 | 38.68 | 0.00 | - | 1 | 941 |
| 1,085.41 | 0.00 | - | 2 | 53 | 2025-03-21 | 42.80 | +0.20 | +0.47% | 55 | 3,588 |
| 1,251.03 | 0.00 | - | 23 | 23 | 2025-03-31 | 49.90 | 0.00 | - | 2 | 305 |
| - | - | - | - | - | 2025-04-17 | 56.12 | 0.00 | - | 1 | 1,939 |
| - | - | - | - | - | 2025-05-16 | 55.00 | 0.00 | - | 18 | 19 |
| 927.40 | 0.00 | - | 1 | 607 | 2025-06-20 | 54.50 | -6.50 | -10.66% | 50 | 14,521 |
| 1,260.73 | 0.00 | - | 1 | 1,820 | 2025-12-19 | 87.81 | -5.09 | -5.48% | 1 | 4,118 |
| 1,521.00 | 0.00 | - | 2 | 1,752 | 2026-12-18 | 144.12 | 0.00 | - | 60 | 2,182 |
| 1,605.68 | 0.00 | - | 1 | 279 | 2027-12-17 | 221.52 | 0.00 | - | 163 | 403 |
| 1,630.79 | 0.00 | - | 1 | 285 | 2028-12-15 | 321.39 | 0.00 | - | 1 | 642 |
| - | - | - | - | - | 2029-12-21 | 270.00 | 0.00 | - | 150 | 150 |
© 2024 Yahoo. All rights reserved.