S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:4650.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 358.40 | 0.00 | - | 3 | 4 | 2024-05-15 | 0.05 | 0.00 | - | 332 | 4,406 |
| - | - | - | - | - | 2024-05-16 | 0.05 | -0.05 | -50.00% | 9 | 444 |
| 581.18 | 0.00 | - | 3 | 15 | 2024-05-17 | 0.15 | -0.05 | -25.00% | 101 | 23,758 |
| - | - | - | - | - | 2024-05-20 | 0.15 | -0.05 | -25.00% | 122 | 606 |
| - | - | - | - | - | 2024-05-21 | 0.20 | -0.05 | -20.00% | 12 | 171 |
| - | - | - | - | - | 2024-05-22 | 0.30 | 0.00 | - | 5 | 838 |
| - | - | - | - | - | 2024-05-23 | 0.35 | -0.10 | -22.22% | 24 | 202 |
| 547.99 | 0.00 | - | 1 | 2 | 2024-05-24 | 0.40 | -0.15 | -27.27% | 112 | 1,504 |
| 519.62 | 0.00 | - | 3 | 4 | 2024-05-28 | 0.54 | -0.20 | -21.28% | 4 | 1,088 |
| 592.30 | 0.00 | - | 15 | 115 | 2024-05-29 | 0.60 | -0.10 | -14.29% | 33 | 83 |
| - | - | - | - | - | 2024-05-30 | 0.75 | 0.00 | - | 4 | 46 |
| 586.48 | 0.00 | - | 1 | 54 | 2024-05-31 | 0.75 | -0.17 | -18.48% | 22 | 3,737 |
| - | - | - | - | - | 2024-06-03 | 1.10 | 0.00 | - | 120 | 261 |
| - | - | - | - | - | 2024-06-04 | 1.00 | -0.10 | -9.09% | 4 | 50 |
| - | - | - | - | - | 2024-06-05 | 1.10 | -0.10 | -8.33% | 100 | 63 |
| - | - | - | - | - | 2024-06-06 | 1.45 | 0.00 | - | 4 | 163 |
| 555.17 | 0.00 | - | 1 | 51 | 2024-06-07 | 1.25 | -0.29 | -18.83% | 9 | 387 |
| - | - | - | - | - | 2024-06-10 | 1.65 | 0.00 | - | 4 | 162 |
| - | - | - | - | - | 2024-06-11 | 1.80 | 0.00 | - | 6 | 54 |
| - | - | - | - | - | 2024-06-12 | 1.90 | -0.55 | -22.45% | 8 | 119 |
| - | - | - | - | - | 2024-06-13 | 2.50 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 2024-06-14 | 2.10 | -1.20 | -36.36% | 17 | 791 |
| - | - | - | - | - | 2024-06-17 | 3.10 | 0.00 | - | 4 | 71 |
| - | - | - | - | - | 2024-06-18 | 3.30 | 0.00 | - | 4 | 20 |
| 538.15 | 0.00 | - | 2 | 7,421 | 2024-06-21 | 2.95 | -0.98 | -24.94% | 1,258 | 24,678 |
| - | - | - | - | - | 2024-06-24 | 3.50 | -0.80 | -18.60% | 50 | 29 |
| - | - | - | - | - | 2024-06-26 | 5.50 | 0.00 | - | 20 | 18 |
| 608.48 | 0.00 | - | 1 | 390 | 2024-06-28 | 4.25 | -1.35 | -24.11% | 50 | 1,119 |
| - | - | - | - | - | 2024-07-05 | 5.20 | -2.30 | -30.26% | 4 | 102 |
| - | - | - | - | - | 2024-07-12 | 8.70 | 0.00 | - | 19 | 100 |
| 434.51 | 0.00 | - | 69 | 2,872 | 2024-07-19 | 8.27 | -1.73 | -17.30% | 77 | 6,555 |
| 705.96 | +248.34 | +54.27% | 10 | 2 | 2024-07-31 | 11.55 | -2.55 | -18.09% | 2 | 586 |
| 482.96 | 0.00 | - | 3 | 2,860 | 2024-08-16 | 18.79 | 0.00 | - | 1 | 109 |
| 704.04 | 0.00 | - | 40 | 21 | 2024-08-30 | 17.50 | -4.70 | -21.17% | 49 | 554 |
| 587.10 | 0.00 | - | 3 | 4,879 | 2024-09-20 | 22.01 | -4.72 | -17.66% | 19 | 9,986 |
| 588.10 | 0.00 | - | 1 | 771 | 2024-09-30 | 24.35 | -7.20 | -22.82% | 27 | 331 |
| 601.12 | 0.00 | - | 6 | 1,257 | 2024-10-18 | 29.77 | -7.45 | -20.02% | 514 | 5,352 |
| - | - | - | - | - | 2024-10-31 | 46.71 | 0.00 | - | 2 | 67 |
| 570.38 | 0.00 | - | 3 | 691 | 2024-11-15 | 38.69 | -6.31 | -14.02% | 10 | 2,342 |
| 730.41 | 0.00 | - | 4 | 2,967 | 2024-12-20 | 51.00 | -4.60 | -8.27% | 3 | 14,558 |
| 643.20 | 0.00 | - | 1 | 38 | 2024-12-31 | 51.90 | -5.22 | -9.14% | 2 | 1,340 |
| 669.26 | 0.00 | - | 4 | 378 | 2025-01-17 | 54.84 | -6.36 | -10.39% | 9 | 810 |
| 735.20 | 0.00 | - | 1 | 13 | 2025-02-21 | 64.18 | -7.56 | -10.54% | 67 | 486 |
| 673.12 | 0.00 | - | 2 | 205 | 2025-03-21 | 72.30 | -7.70 | -9.62% | 34 | 1,238 |
| 832.27 | 0.00 | - | 1 | 16 | 2025-03-31 | 78.64 | -6.10 | -7.20% | 16 | 64 |
| - | - | - | - | - | 2025-04-17 | 95.39 | 0.00 | - | 400 | 416 |
| 786.48 | 0.00 | - | 1 | 1 | 2025-05-16 | 100.34 | 0.00 | - | 200 | 200 |
| 741.17 | 0.00 | - | 2 | 154 | 2025-06-20 | 96.12 | -12.76 | -11.72% | 24 | 1,370 |
| - | - | - | - | - | 2025-12-19 | 141.20 | -42.92 | -23.31% | 4 | 10 |
© 2024 Yahoo. All rights reserved.