S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:4500.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 820.90 | +8.34 | +1.03% | 2 | 3 | 2024-05-22 | 0.05 | 0.00 | - | 800 | 1,562 |
| 817.43 | 0.00 | - | 8 | 6 | 2024-05-23 | 0.05 | 0.00 | - | 3,291 | 3,574 |
| 820.48 | 0.00 | - | 1 | 2 | 2024-05-24 | 0.05 | 0.00 | - | 100 | 4,984 |
| 723.07 | 0.00 | - | - | 3 | 2024-05-28 | 0.10 | 0.00 | - | 30 | 1,194 |
| - | - | - | - | - | 2024-05-29 | 0.13 | -0.02 | -13.33% | 1 | 166 |
| 583.24 | 0.00 | - | 10 | 10 | 2024-05-30 | 0.25 | 0.00 | - | 30 | 78 |
| 830.09 | 0.00 | - | 1 | 94 | 2024-05-31 | 0.20 | -0.05 | -20.00% | 6 | 10,978 |
| - | - | - | - | - | 2024-06-03 | 0.33 | 0.00 | - | 3 | 59 |
| 799.50 | 0.00 | - | 1 | 1 | 2024-06-04 | 0.35 | -0.05 | -12.50% | 24 | 142 |
| - | - | - | - | - | 2024-06-05 | 0.41 | 0.00 | - | 59 | 151 |
| 809.88 | 0.00 | - | 1 | 0 | 2024-06-06 | 0.60 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2024-06-07 | 0.54 | 0.00 | - | 39 | 1,144 |
| - | - | - | - | - | 2024-06-10 | 0.95 | 0.00 | - | 4 | 141 |
| - | - | - | - | - | 2024-06-11 | 0.65 | 0.00 | - | 6 | 212 |
| - | - | - | - | - | 2024-06-12 | 1.20 | 0.00 | - | 4 | 215 |
| - | - | - | - | - | 2024-06-13 | 1.05 | 0.00 | - | 1 | 25 |
| 537.64 | 0.00 | - | - | 5 | 2024-06-14 | 0.95 | -0.15 | -13.64% | 81 | 804 |
| - | - | - | - | - | 2024-06-17 | 1.30 | 0.00 | - | 2 | 699 |
| 836.32 | 0.00 | - | - | 4 | 2024-06-18 | 1.30 | 0.00 | - | 12 | 105 |
| - | - | - | - | - | 2024-06-20 | 1.50 | -0.05 | -3.23% | 7 | 73 |
| 844.59 | 0.00 | - | 2 | 14,188 | 2024-06-21 | 1.55 | 0.00 | - | 1,420 | 59,948 |
| - | - | - | - | - | 2024-06-24 | 1.95 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 2024-06-26 | 2.30 | 0.00 | - | 2 | 23 |
| 835.47 | 0.00 | - | 36 | 1,698 | 2024-06-28 | 2.21 | -0.24 | -9.80% | 2 | 18,332 |
| 713.24 | 0.00 | - | - | 20 | 2024-07-05 | 3.00 | 0.00 | - | 33,769 | 33,834 |
| - | - | - | - | - | 2024-07-12 | 4.76 | 0.00 | - | 10 | 634 |
| 853.14 | 0.00 | - | 2 | 5,688 | 2024-07-19 | 4.95 | 0.00 | - | 7 | 2,769 |
| 846.46 | 0.00 | - | 40 | 64 | 2024-07-31 | 6.70 | -0.16 | -2.33% | 1 | 2,682 |
| 871.90 | 0.00 | - | 9 | 3,552 | 2024-08-16 | 9.50 | 0.00 | - | 60 | 1,571 |
| 866.00 | 0.00 | - | 40 | 71 | 2024-08-30 | 11.70 | -0.35 | -2.90% | 42 | 502 |
| 877.87 | 0.00 | - | 1 | 1 | 2024-09-20 | 15.80 | +0.50 | +3.27% | 1,005 | 31,423 |
| 889.30 | 0.00 | - | 50 | 725 | 2024-09-30 | 17.42 | 0.00 | - | 5 | 2,114 |
| 926.29 | 0.00 | - | 2 | 1,380 | 2024-10-18 | 20.80 | 0.00 | - | 1,800 | 6,944 |
| - | - | - | - | - | 2024-10-31 | 23.30 | -0.22 | -0.94% | 29 | 1,078 |
| 929.30 | 0.00 | - | 49 | 3,926 | 2024-11-15 | 28.00 | -0.56 | -1.96% | 1,500 | 7,499 |
| 969.37 | 0.00 | - | 6 | 21,037 | 2024-12-20 | 35.50 | -0.39 | -1.09% | 4 | 39,694 |
| 882.63 | 0.00 | - | 1 | 49 | 2024-12-31 | 37.81 | -0.58 | -1.51% | 6 | 926 |
| 980.67 | 0.00 | - | 333 | 988 | 2025-01-17 | 41.88 | 0.00 | - | 354 | 4,697 |
| 996.12 | 0.00 | - | 2 | 99 | 2025-02-21 | 50.70 | 0.00 | - | 1 | 6,213 |
| 899.90 | 0.00 | - | 7 | 98 | 2025-03-21 | 55.39 | 0.00 | - | 1 | 7,671 |
| 1,033.57 | 0.00 | - | 1 | 25 | 2025-03-31 | 59.42 | 0.00 | - | 1 | 254 |
| 1,028.05 | 0.00 | - | 1 | 24 | 2025-04-17 | 63.11 | 0.00 | - | 1 | 901 |
| 859.61 | 0.00 | - | - | 1 | 2025-05-16 | 70.38 | 0.00 | - | 4 | 266 |
| 1,082.35 | 0.00 | - | 1 | 4,282 | 2025-06-20 | 76.97 | 0.00 | - | 50 | 15,184 |
| 1,100.31 | 0.00 | - | 1 | 2,648 | 2025-12-19 | 116.00 | 0.00 | - | 1 | 11,967 |
| 1,382.25 | +6.36 | +0.46% | 1 | 3,323 | 2026-12-18 | 172.66 | -1.00 | -0.58% | 1 | 4,679 |
| 1,386.21 | 0.00 | - | 1 | 1,018 | 2027-12-17 | 257.44 | 0.00 | - | 1 | 723 |
| 1,655.04 | 0.00 | - | 1 | 676 | 2028-12-15 | 280.02 | 0.00 | - | 1 | 112 |
| 1,826.56 | 0.00 | - | 1 | 9 | 2029-12-21 | 300.80 | 0.00 | - | 51 | 60 |
© 2024 Yahoo. All rights reserved.