S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Strike:4300.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,002.44 | +76.68 | +8.28% | 2 | 2 | 2024-05-15 | 0.05 | 0.00 | - | 1,634 | 2,628 |
| 999.49 | +87.46 | +9.59% | 1 | 2 | 2024-05-16 | 0.05 | 0.00 | - | 593 | 1,263 |
| 1,003.64 | +131.76 | +15.11% | 3 | 35 | 2024-05-17 | 0.05 | -0.05 | -50.00% | 200 | 14,782 |
| 929.78 | 0.00 | - | 5 | 6 | 2024-05-20 | 0.05 | 0.00 | - | 248 | 6,976 |
| - | - | - | - | - | 2024-05-21 | 0.10 | -0.02 | -16.67% | 109 | 723 |
| - | - | - | - | - | 2024-05-22 | 0.05 | -0.10 | -66.67% | 193 | 269 |
| 935.30 | 0.00 | - | 10 | 10 | 2024-05-23 | 0.20 | 0.00 | - | 62 | 4,611 |
| 811.25 | 0.00 | - | 4 | 4 | 2024-05-24 | 0.12 | -0.10 | -45.45% | 9 | 13,025 |
| - | - | - | - | - | 2024-05-28 | 0.30 | 0.00 | - | 2 | 6,008 |
| - | - | - | - | - | 2024-05-29 | 0.30 | -0.10 | -25.00% | 36 | 60 |
| - | - | - | - | - | 2024-05-30 | 0.61 | 0.00 | - | 3 | 41 |
| 829.50 | 0.00 | - | 4 | 28 | 2024-05-31 | 0.45 | -0.10 | -18.18% | 1 | 4,192 |
| - | - | - | - | - | 2024-06-03 | 0.55 | -0.15 | -21.43% | 2 | 377 |
| - | - | - | - | - | 2024-06-04 | 0.75 | 0.00 | - | 2 | 782 |
| - | - | - | - | - | 2024-06-05 | 0.65 | -0.05 | -7.14% | 16 | 405 |
| 939.09 | 0.00 | - | 10 | 10 | 2024-06-06 | 0.65 | -0.25 | -27.78% | 10 | 7,486 |
| 937.28 | 0.00 | - | - | 4 | 2024-06-07 | 0.70 | -0.15 | -17.65% | 3 | 10,132 |
| - | - | - | - | - | 2024-06-10 | 1.35 | 0.00 | - | 80 | 385 |
| - | - | - | - | - | 2024-06-11 | 0.85 | -0.19 | -18.27% | 4 | 16 |
| - | - | - | - | - | 2024-06-12 | 0.95 | -0.20 | -17.39% | 1 | 760 |
| - | - | - | - | - | 2024-06-14 | 1.10 | -0.35 | -24.14% | 50 | 15,403 |
| - | - | - | - | - | 2024-06-17 | 1.35 | -0.20 | -12.90% | 147 | 62 |
| - | - | - | - | - | 2024-06-18 | 1.65 | 0.00 | - | 66 | 68 |
| 868.21 | 0.00 | - | 3 | 3 | 2024-06-21 | 1.45 | -0.40 | -21.62% | 351 | 36,764 |
| - | - | - | - | - | 2024-06-24 | 2.44 | 0.00 | - | - | 15 |
| 751.33 | 0.00 | - | 2 | 86 | 2024-06-28 | 2.20 | -0.50 | -18.52% | 1 | 1,363 |
| - | - | - | - | - | 2024-07-05 | 2.67 | -0.97 | -26.65% | 1 | 70 |
| - | - | - | - | - | 2024-07-12 | 4.45 | 0.00 | - | 1 | 8 |
| 875.00 | 0.00 | - | 1 | 133 | 2024-07-19 | 5.50 | 0.00 | - | 1 | 1,063 |
| 812.18 | 0.00 | - | 5 | 6 | 2024-07-31 | 5.80 | -1.40 | -19.44% | 5 | 3,053 |
| 778.90 | 0.00 | - | 50 | 1,216 | 2024-08-16 | 7.52 | -1.23 | -14.06% | 74 | 4,204 |
| 1,005.99 | 0.00 | - | - | 1 | 2024-08-30 | 9.30 | -1.55 | -14.29% | 41 | 121 |
| 975.47 | 0.00 | - | 1 | 7,527 | 2024-09-20 | 12.50 | -3.60 | -22.36% | 2 | 70 |
| 830.33 | 0.00 | - | 4 | 1,014 | 2024-09-30 | 13.65 | -3.60 | -20.87% | 44 | 763 |
| 891.03 | 0.00 | - | 9 | 3,203 | 2024-10-18 | 16.60 | -2.52 | -13.18% | 5 | 8,600 |
| - | - | - | - | - | 2024-10-31 | 18.54 | -7.93 | -29.96% | 2 | 72 |
| 1,062.55 | 0.00 | - | 8 | 300 | 2024-11-15 | 22.10 | -3.22 | -12.72% | 13 | 6,234 |
| 1,124.27 | +209.27 | +22.87% | 80 | 10,783 | 2024-12-20 | 27.24 | -6.36 | -18.93% | 10,089 | 24,174 |
| 1,019.96 | -108.72 | -9.63% | 40 | 23 | 2024-12-31 | 30.26 | -4.44 | -12.80% | 81 | 456 |
| 984.34 | 0.00 | - | 2 | 636 | 2025-01-17 | 32.50 | -3.80 | -10.47% | 1 | 5,750 |
| 972.39 | 0.00 | - | 2 | 24 | 2025-02-21 | 38.80 | -6.36 | -14.08% | 210 | 393 |
| 933.85 | 0.00 | - | 32 | 18 | 2025-03-21 | 43.32 | -5.63 | -11.50% | 4 | 6,115 |
| - | - | - | - | - | 2025-03-31 | 49.40 | -3.40 | -6.44% | 1 | 16 |
| - | - | - | - | - | 2025-04-17 | 49.00 | -7.67 | -13.53% | 2 | 345 |
| - | - | - | - | - | 2025-05-16 | 82.24 | 0.00 | - | - | 35 |
| 1,075.61 | 0.00 | - | 20 | 876 | 2025-06-20 | 60.60 | -6.01 | -9.02% | 669 | 8,252 |
| 1,332.37 | +170.77 | +14.70% | 160 | 3,503 | 2025-12-19 | 96.00 | -14.26 | -12.93% | 161 | 6,546 |
| 1,389.00 | 0.00 | - | 1 | 1,451 | 2026-12-18 | 158.50 | 0.00 | - | 22 | 3,817 |
| 1,626.99 | 0.00 | - | 1 | 170 | 2027-12-17 | 220.87 | 0.00 | - | 85 | 756 |
| 1,735.00 | 0.00 | - | 3 | 361 | 2028-12-15 | 296.00 | 0.00 | - | 5 | 339 |
| - | - | - | - | - | 2029-12-21 | 314.25 | 0.00 | - | 1 | 214 |
© 2024 Yahoo. All rights reserved.