S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:4550.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2024-05-15 | 0.05 | 0.00 | - | 2,610 | 4,803 |
| 753.54 | +93.79 | +14.22% | 1 | 3 | 2024-05-16 | 0.05 | -0.18 | -78.26% | 3,216 | 218 |
| 752.07 | +92.39 | +14.01% | 11 | 1,327 | 2024-05-17 | 0.10 | -0.05 | -33.33% | 200 | 3,108 |
| 681.61 | 0.00 | - | 4 | 4 | 2024-05-20 | 0.15 | 0.00 | - | 332 | 574 |
| 483.88 | 0.00 | - | 1 | 0 | 2024-05-21 | 0.20 | 0.00 | - | 3 | 573 |
| 755.39 | +270.10 | +55.66% | 2 | 1 | 2024-05-22 | 0.20 | -0.05 | -20.00% | 31 | 751 |
| 654.79 | 0.00 | - | 1 | 0 | 2024-05-23 | 0.25 | -0.10 | -28.57% | 16 | 81 |
| 753.73 | +77.37 | +11.44% | 10 | 25 | 2024-05-24 | 0.34 | -0.11 | -24.44% | 6 | 834 |
| 672.70 | 0.00 | - | 1 | 0 | 2024-05-28 | 0.40 | -0.14 | -25.93% | 1,014 | 370 |
| 673.19 | 0.00 | - | 1 | 1 | 2024-05-29 | 0.55 | -0.05 | -8.33% | 63 | 174 |
| 673.00 | 0.00 | - | 1 | 1 | 2024-05-30 | 0.65 | -0.02 | -2.99% | 1 | 32 |
| 697.80 | 0.00 | - | 1 | 38 | 2024-05-31 | 0.65 | -0.15 | -18.75% | 873 | 3,889 |
| 680.93 | 0.00 | - | 1 | 1 | 2024-06-03 | 0.75 | -0.10 | -11.76% | 26 | 97 |
| 574.82 | 0.00 | - | - | 1 | 2024-06-04 | 1.01 | 0.00 | - | 50 | 154 |
| 542.71 | 0.00 | - | - | 1 | 2024-06-05 | 0.88 | -0.17 | -16.19% | 10 | 50 |
| - | - | - | - | - | 2024-06-06 | 0.99 | -0.40 | -28.78% | 3 | 105 |
| 529.24 | 0.00 | - | - | 11 | 2024-06-07 | 1.20 | 0.00 | - | 5 | 135 |
| 544.36 | 0.00 | - | - | 1 | 2024-06-10 | 1.50 | 0.00 | - | 4 | 356 |
| 663.12 | 0.00 | - | - | 1 | 2024-06-11 | 1.24 | -0.42 | -25.30% | 51 | 40 |
| 645.72 | 0.00 | - | - | 1 | 2024-06-12 | 1.49 | -0.86 | -36.60% | 4 | 230 |
| 682.12 | 0.00 | - | - | 1 | 2024-06-13 | 2.42 | 0.00 | - | 1 | 3 |
| 683.58 | 0.00 | - | - | 1 | 2024-06-14 | 1.73 | -0.57 | -24.78% | 9 | 2,492 |
| 757.53 | +74.55 | +10.92% | 1 | 2 | 2024-06-17 | 2.60 | 0.00 | - | 64 | 71 |
| 690.63 | 0.00 | - | - | 1 | 2024-06-18 | 3.10 | 0.00 | - | - | 1 |
| 676.98 | 0.00 | - | 1 | 25 | 2024-06-21 | 2.50 | -0.66 | -20.89% | 40 | 741 |
| - | - | - | - | - | 2024-06-24 | 3.30 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 2024-06-26 | 2.90 | -0.80 | -21.62% | 1 | 13 |
| 533.62 | 0.00 | - | 1 | 137 | 2024-06-28 | 3.51 | -0.79 | -18.37% | 40 | 1,901 |
| - | - | - | - | - | 2024-07-05 | 4.20 | -2.53 | -37.59% | 1 | 36 |
| - | - | - | - | - | 2024-07-12 | 7.52 | 0.00 | - | - | 1 |
| 703.55 | 0.00 | - | 1 | 1 | 2024-07-19 | 6.60 | -1.30 | -16.46% | 481 | 9,766 |
| 802.89 | +87.58 | +12.24% | 10 | 50 | 2024-07-31 | 8.45 | -2.03 | -19.37% | 8 | 706 |
| 553.70 | 0.00 | - | 9 | 373 | 2024-08-16 | 11.71 | -3.29 | -21.93% | 2 | 152 |
| 589.26 | 0.00 | - | 2 | 1 | 2024-08-30 | 16.90 | 0.00 | - | 1 | 190 |
| 763.40 | 0.00 | - | 1 | 3,115 | 2024-09-20 | 18.99 | -4.46 | -19.02% | 16 | 42 |
| 576.37 | 0.00 | - | 5 | 678 | 2024-09-30 | 26.15 | 0.00 | - | 3 | 217 |
| 866.61 | 0.00 | - | 2 | 679 | 2024-10-18 | 24.38 | -5.94 | -19.59% | 1 | 4,424 |
| - | - | - | - | - | 2024-10-31 | 34.50 | 0.00 | - | 1,000 | 1,000 |
| 642.70 | 0.00 | - | 3 | 5,328 | 2024-11-15 | 32.64 | -4.95 | -13.17% | 3 | 4,551 |
| 786.88 | 0.00 | - | 3 | 3,506 | 2024-12-20 | 40.75 | -5.81 | -12.48% | 50 | 13,839 |
| 532.92 | 0.00 | - | 28 | 15 | 2024-12-31 | 44.03 | -4.49 | -9.25% | 4 | 1,948 |
| 750.72 | 0.00 | - | 1 | 1,117 | 2025-01-17 | 55.71 | 0.00 | - | 3 | 5,028 |
| 816.16 | 0.00 | - | 1 | 1 | 2025-02-21 | 58.12 | -3.03 | -4.96% | 24 | 1,026 |
| 741.27 | 0.00 | - | 4 | 4 | 2025-03-21 | 62.02 | -10.98 | -15.04% | 84 | 1,845 |
| - | - | - | - | - | 2025-03-31 | 66.16 | -11.66 | -14.98% | 9 | 9 |
| - | - | - | - | - | 2025-04-17 | 68.92 | -7.93 | -10.32% | 64 | 3,308 |
| - | - | - | - | - | 2025-05-16 | 83.63 | 0.00 | - | 2 | 9 |
| 945.63 | 0.00 | - | 8 | 141 | 2025-06-20 | 84.07 | -8.50 | -9.18% | 8 | 4,186 |
| 1,060.18 | 0.00 | - | 2 | 0 | 2025-12-19 | 127.00 | -10.00 | -7.30% | 27 | 112 |
© 2024 Yahoo. All rights reserved.