S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:4700.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 519.83 | 0.00 | - | 5 | 12 | 2024-05-15 | 0.10 | 0.00 | - | 3,038 | 2,688 |
| 578.30 | +248.11 | +75.14% | - | 6 | 2024-05-16 | 0.20 | 0.00 | - | 601 | 1,236 |
| 602.45 | +95.85 | +18.92% | 1 | 5,171 | 2024-05-17 | 0.15 | -0.05 | -25.00% | 46 | 2,786 |
| 524.79 | 0.00 | - | 1 | 1 | 2024-05-20 | 0.15 | -0.05 | -25.00% | 160 | 857 |
| - | - | - | - | - | 2024-05-21 | 0.20 | -0.05 | -20.00% | 24 | 1,517 |
| - | - | - | - | - | 2024-05-22 | 0.25 | -0.05 | -16.67% | 5 | 757 |
| - | - | - | - | - | 2024-05-23 | 0.45 | 0.00 | - | 85 | 320 |
| 546.00 | 0.00 | - | 1 | 9 | 2024-05-24 | 0.47 | -0.03 | -6.00% | 52 | 1,677 |
| - | - | - | - | - | 2024-05-28 | 0.70 | 0.00 | - | 2 | 231 |
| 435.43 | 0.00 | - | - | 2 | 2024-05-29 | 0.65 | -0.10 | -13.33% | 78 | 216 |
| 470.17 | 0.00 | - | 5 | 3 | 2024-05-30 | 0.75 | -0.30 | -28.57% | 4 | 18 |
| 593.27 | +48.50 | +8.90% | 1 | 64 | 2024-05-31 | 0.90 | -0.19 | -17.43% | 87 | 6,318 |
| - | - | - | - | - | 2024-06-03 | 1.30 | +0.05 | +4.00% | 1 | 511 |
| 428.64 | 0.00 | - | - | 3 | 2024-06-04 | 1.05 | -0.45 | -30.00% | 4 | 9 |
| - | - | - | - | - | 2024-06-05 | 1.15 | -0.50 | -30.30% | 4 | 161 |
| - | - | - | - | - | 2024-06-06 | 1.85 | 0.00 | - | 3 | 508 |
| 534.65 | 0.00 | - | 80 | 80 | 2024-06-07 | 1.35 | -0.44 | -24.58% | 19 | 2,079 |
| - | - | - | - | - | 2024-06-10 | 1.50 | -0.85 | -36.17% | 5 | 68 |
| - | - | - | - | - | 2024-06-11 | 1.60 | -0.75 | -31.91% | 17 | 19 |
| - | - | - | - | - | 2024-06-12 | 2.05 | -1.15 | -35.94% | 10 | 106 |
| - | - | - | - | - | 2024-06-13 | 2.20 | -1.30 | -37.14% | 11 | 4 |
| 545.69 | 0.00 | - | 1 | 1 | 2024-06-14 | 2.45 | -0.87 | -26.20% | 632 | 675 |
| 400.20 | 0.00 | - | - | 1 | 2024-06-17 | 3.98 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 2024-06-18 | 4.60 | 0.00 | - | 36 | 36 |
| 624.50 | +62.70 | +11.16% | 2 | 26,243 | 2024-06-21 | 3.36 | -1.23 | -26.80% | 4,064 | 40,576 |
| - | - | - | - | - | 2024-06-24 | 4.15 | -1.75 | -29.66% | 5 | 57 |
| - | - | - | - | - | 2024-06-26 | 6.40 | 0.00 | - | 16 | 16 |
| 467.13 | 0.00 | - | 2 | 3,707 | 2024-06-28 | 4.60 | -1.80 | -28.13% | 587 | 6,606 |
| 545.28 | 0.00 | - | 5 | 5 | 2024-07-05 | 5.80 | -1.96 | -25.29% | 23 | 234 |
| - | - | - | - | - | 2024-07-12 | 7.40 | -2.36 | -24.18% | 19 | 309 |
| 641.42 | +71.29 | +12.50% | 16 | 104 | 2024-07-19 | 8.80 | -2.50 | -22.12% | 17 | 2,731 |
| 584.24 | 0.00 | - | 1 | 17 | 2024-07-31 | 11.30 | -3.30 | -22.60% | 96 | 811 |
| 538.69 | 0.00 | - | - | 1 | 2024-08-16 | 15.10 | -3.90 | -20.53% | 43 | 173 |
| 517.11 | 0.00 | - | 1 | 3 | 2024-08-30 | 19.40 | -5.70 | -22.71% | 50 | 661 |
| 695.54 | +72.34 | +11.61% | 1 | 3,253 | 2024-09-20 | 24.27 | -5.33 | -18.01% | 302 | 26,239 |
| 547.25 | 0.00 | - | 1 | 688 | 2024-09-30 | 26.79 | -5.63 | -17.37% | 503 | 2,752 |
| 634.30 | 0.00 | - | 4 | 4,425 | 2024-10-18 | 32.22 | -7.83 | -19.55% | 63 | 18,297 |
| - | - | - | - | - | 2024-10-31 | 49.94 | 0.00 | - | - | 16 |
| 660.00 | 0.00 | - | 3 | 1,275 | 2024-11-15 | 42.18 | -6.55 | -13.44% | 459 | 6,890 |
| 766.67 | +60.55 | +8.58% | 2 | 16,238 | 2024-12-20 | 52.35 | -7.40 | -12.38% | 192 | 27,155 |
| 611.99 | 0.00 | - | 2 | 345 | 2024-12-31 | 56.12 | -11.38 | -16.86% | 11 | 1,068 |
| 728.78 | 0.00 | - | 1 | 1,028 | 2025-01-17 | 59.05 | -7.37 | -11.10% | 324 | 11,122 |
| 722.71 | 0.00 | - | 2 | 62 | 2025-02-21 | 69.80 | -7.65 | -9.88% | 68 | 1,346 |
| 787.15 | 0.00 | - | 16 | 1,103 | 2025-03-21 | 78.28 | -8.26 | -9.54% | 1,132 | 6,900 |
| 783.35 | 0.00 | - | 1 | 4 | 2025-03-31 | 81.87 | -11.83 | -12.63% | 2 | 288 |
| 731.08 | 0.00 | - | 1 | 1 | 2025-04-17 | 99.26 | 0.00 | - | 10 | 1,246 |
| - | - | - | - | - | 2025-05-16 | 93.60 | -9.17 | -8.92% | 2 | 296 |
| 837.75 | 0.00 | - | 2 | 1,640 | 2025-06-20 | 106.16 | -6.74 | -5.97% | 101 | 6,712 |
| 871.80 | 0.00 | - | 1 | 3,225 | 2025-12-19 | 154.00 | -8.49 | -5.22% | 2 | 8,735 |
| 1,070.02 | 0.00 | - | 2 | 2,324 | 2026-12-18 | 223.90 | 0.00 | - | 303 | 2,039 |
| 1,373.68 | 0.00 | - | 1 | 577 | 2028-12-15 | 361.28 | 0.00 | - | 1 | 92 |
| 1,535.16 | 0.00 | - | 1 | 32 | 2029-12-21 | 408.32 | 0.00 | - | 1 | 80 |
© 2024 Yahoo. All rights reserved.