S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:4800.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 472.23 | +26.76 | +6.01% | 5 | 19 | 2024-05-15 | 0.05 | -0.02 | -28.57% | 1 | 907 |
| 422.38 | 0.00 | - | 1 | 12 | 2024-05-16 | 0.17 | 0.00 | - | 266 | 973 |
| 485.45 | +40.50 | +9.10% | 7 | 4,615 | 2024-05-17 | 0.15 | -0.10 | -40.00% | 52 | 10,208 |
| 471.47 | +49.05 | +11.61% | 6 | 11 | 2024-05-20 | 0.23 | -0.07 | -23.33% | 2 | 206 |
| 428.62 | 0.00 | - | 1 | 1 | 2024-05-21 | 0.35 | 0.00 | - | 330 | 1,160 |
| 448.93 | 0.00 | - | 1 | 5 | 2024-05-22 | 0.35 | -0.05 | -12.50% | 21 | 850 |
| 343.59 | 0.00 | - | 1 | 2 | 2024-05-23 | 0.70 | +0.15 | +27.27% | 1 | 311 |
| 497.52 | +68.39 | +15.94% | 3 | 8 | 2024-05-24 | 0.55 | -0.20 | -26.67% | 10 | 1,909 |
| 425.98 | 0.00 | - | - | 1 | 2024-05-28 | 0.70 | -0.14 | -16.67% | 936 | 89 |
| - | - | - | - | - | 2024-05-29 | 0.77 | -0.23 | -23.00% | 27 | 417 |
| 381.46 | 0.00 | - | 1 | 2 | 2024-05-30 | 0.90 | -0.30 | -25.00% | 12 | 289 |
| 483.00 | +48.10 | +11.06% | 13 | 1,890 | 2024-05-31 | 1.06 | -0.35 | -24.82% | 38 | 14,681 |
| 255.23 | 0.00 | - | - | 1 | 2024-06-03 | 1.17 | -0.63 | -35.00% | 5 | 396 |
| 432.52 | 0.00 | - | 1 | 4 | 2024-06-04 | 1.31 | -0.39 | -22.94% | 6 | 159 |
| 412.00 | 0.00 | - | - | 4 | 2024-06-05 | 1.37 | -0.66 | -32.51% | 74 | 126 |
| 415.15 | 0.00 | - | 1 | 2 | 2024-06-06 | 2.32 | 0.00 | - | 1 | 37 |
| 341.01 | 0.00 | - | 6 | 6 | 2024-06-07 | 1.80 | -0.77 | -29.96% | 134 | 1,767 |
| 275.03 | 0.00 | - | - | 1 | 2024-06-10 | 2.42 | -0.42 | -14.79% | 3 | 777 |
| - | - | - | - | - | 2024-06-11 | 3.10 | 0.00 | - | 26 | 107 |
| - | - | - | - | - | 2024-06-12 | 2.85 | -1.26 | -30.66% | 102 | 214 |
| - | - | - | - | - | 2024-06-13 | 3.58 | -1.02 | -22.17% | 7 | 60 |
| 448.99 | 0.00 | - | 1 | 2 | 2024-06-14 | 3.36 | -1.44 | -30.00% | 17,563 | 17,919 |
| - | - | - | - | - | 2024-06-17 | 3.80 | -1.60 | -29.63% | 48 | 89 |
| - | - | - | - | - | 2024-06-18 | 4.08 | -1.62 | -28.42% | 10 | 57 |
| 420.83 | 0.00 | - | 1 | 22 | 2024-06-21 | 4.70 | -1.85 | -28.24% | 107 | 3,859 |
| - | - | - | - | - | 2024-06-24 | 6.13 | -2.00 | -24.60% | 1 | 33 |
| - | - | - | - | - | 2024-06-26 | 6.55 | -1.30 | -16.56% | 1 | 44 |
| 478.90 | 0.00 | - | 1 | 1,671 | 2024-06-28 | 6.30 | -2.50 | -28.41% | 172 | 4,172 |
| 365.49 | 0.00 | - | 2 | 0 | 2024-07-05 | 7.96 | -2.39 | -23.09% | 4 | 182 |
| - | - | - | - | - | 2024-07-12 | 10.27 | -2.83 | -21.60% | 4 | 13 |
| 445.46 | 0.00 | - | 3 | 13 | 2024-07-19 | 11.40 | -3.20 | -21.92% | 629 | 14,977 |
| 559.09 | +102.91 | +22.56% | 1 | 10 | 2024-07-31 | 14.86 | -3.94 | -20.96% | 442 | 5,051 |
| 426.26 | 0.00 | - | 48 | 3,012 | 2024-08-16 | 20.07 | -4.57 | -18.55% | 30 | 1,434 |
| 515.10 | 0.00 | - | 1 | 3 | 2024-08-30 | 23.88 | -8.57 | -26.41% | 27 | 1,154 |
| 544.30 | 0.00 | - | - | 40 | 2024-09-20 | 31.40 | -9.20 | -22.66% | 5 | 220 |
| 506.57 | 0.00 | - | 1 | 1,529 | 2024-09-30 | 34.00 | -8.50 | -20.00% | 6 | 1,659 |
| 568.13 | 0.00 | - | 1 | 3,598 | 2024-10-18 | 39.06 | -7.29 | -15.73% | 101 | 17,816 |
| - | - | - | - | - | 2024-10-31 | 45.66 | -6.98 | -13.26% | 61 | 85 |
| 591.75 | 0.00 | - | 1 | 2,496 | 2024-11-15 | 52.40 | -6.48 | -11.01% | 248 | 4,219 |
| 626.40 | 0.00 | - | 2 | 22,355 | 2024-12-20 | 64.30 | -6.30 | -8.92% | 2,022 | 28,589 |
| 633.41 | 0.00 | - | 1 | 1,242 | 2024-12-31 | 66.95 | -10.39 | -13.43% | 8 | 1,026 |
| 702.94 | +37.41 | +5.62% | 1 | 3,369 | 2025-01-17 | 70.20 | -8.78 | -11.12% | 248 | 6,992 |
| 652.91 | 0.00 | - | 4 | 708 | 2025-02-21 | 83.12 | -14.70 | -15.03% | 33 | 780 |
| 715.64 | 0.00 | - | 10 | 1,955 | 2025-03-21 | 94.75 | -5.92 | -5.88% | 35 | 8,815 |
| 722.64 | 0.00 | - | 2 | 16 | 2025-03-31 | 103.82 | 0.00 | - | 1 | 20 |
| 702.07 | 0.00 | - | 1 | 144 | 2025-04-17 | 99.20 | -15.96 | -13.86% | 438 | 469 |
| 711.69 | 0.00 | - | 2 | 56 | 2025-05-16 | 123.94 | 0.00 | - | 6 | 168 |
| 813.54 | +26.00 | +3.30% | 4 | 3,917 | 2025-06-20 | 122.30 | -5.30 | -4.15% | 7 | 9,487 |
| 893.58 | 0.00 | - | 1 | 6,770 | 2025-12-19 | 168.30 | -10.32 | -5.78% | 175 | 7,635 |
| 1,142.30 | 0.00 | - | 1 | 2,203 | 2026-12-18 | 238.00 | -11.00 | -4.42% | 1 | 1,881 |
| 1,196.80 | 0.00 | - | 4 | 744 | 2027-12-17 | 318.00 | 0.00 | - | 57 | 598 |
| 1,130.00 | 0.00 | - | 25 | 558 | 2028-12-15 | 365.00 | 0.00 | - | 4 | 58 |
| 1,536.58 | 0.00 | - | 1 | 127 | 2029-12-21 | 411.86 | 0.00 | - | 1 | 160 |
© 2024 Yahoo. All rights reserved.