S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:4925.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 353.20 | +32.22 | +10.04% | 2 | 151 | 2024-05-15 | 0.05 | -0.05 | -50.00% | 1 | 1,130 |
| 217.35 | 0.00 | - | 5 | 5 | 2024-05-16 | 0.05 | -0.15 | -75.00% | 2 | 311 |
| 367.96 | +68.40 | +22.83% | 3 | 339 | 2024-05-17 | 0.15 | -0.10 | -40.00% | 10 | 974 |
| 368.30 | +225.29 | +157.53% | 1 | 6 | 2024-05-20 | 0.28 | -0.12 | -30.00% | 1 | 590 |
| - | - | - | - | - | 2024-05-21 | 0.40 | -0.15 | -27.27% | 1 | 1,615 |
| 271.95 | 0.00 | - | 1 | 27 | 2024-05-22 | 0.45 | -0.15 | -25.00% | 10 | 130 |
| 347.59 | +123.15 | +54.87% | 3 | 22 | 2024-05-23 | 1.00 | 0.00 | - | 11 | 58 |
| 308.95 | 0.00 | - | 20 | 35 | 2024-05-24 | 0.80 | -0.40 | -33.33% | 25 | 586 |
| 149.34 | 0.00 | - | - | 67 | 2024-05-28 | 1.45 | 0.00 | - | 11 | 61 |
| 149.87 | 0.00 | - | - | 4 | 2024-05-29 | 1.35 | -0.35 | -20.59% | 13 | 1,031 |
| - | - | - | - | - | 2024-05-30 | 2.75 | 0.00 | - | 6 | 19 |
| 377.66 | +157.21 | +71.31% | 2 | 149 | 2024-05-31 | 1.53 | -0.87 | -36.25% | 132 | 1,447 |
| - | - | - | - | - | 2024-06-03 | 2.02 | -6.58 | -76.51% | 1 | 18 |
| - | - | - | - | - | 2024-06-04 | 4.60 | 0.00 | - | 8 | 42 |
| 305.00 | 0.00 | - | 6 | 6 | 2024-06-05 | 5.22 | 0.00 | - | 1 | 23 |
| 298.25 | 0.00 | - | 3 | 3 | 2024-06-06 | 7.80 | 0.00 | - | 3 | 149 |
| 373.38 | +86.19 | +30.01% | 8 | 16 | 2024-06-07 | 3.73 | -2.17 | -36.78% | 203 | 1,046 |
| - | - | - | - | - | 2024-06-10 | 4.00 | -2.90 | -42.03% | 1 | 16 |
| - | - | - | - | - | 2024-06-11 | 7.30 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 2024-06-12 | 4.93 | -2.47 | -33.38% | 56 | 120 |
| 370.03 | +126.24 | +51.78% | 2 | 5 | 2024-06-14 | 5.40 | -3.02 | -35.87% | 59 | 225 |
| - | - | - | - | - | 2024-06-17 | 7.23 | -4.15 | -36.47% | 1 | 4 |
| 315.90 | 0.00 | - | 5 | 4,281 | 2024-06-21 | 7.36 | -3.53 | -32.42% | 1,340 | 13,520 |
| 324.35 | 0.00 | - | 45 | 1,187 | 2024-06-28 | 10.18 | -3.90 | -27.70% | 57 | 2,116 |
| - | - | - | - | - | 2024-07-05 | 19.50 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 2024-07-12 | 22.41 | 0.00 | - | 4 | 5 |
| 264.49 | 0.00 | - | 14 | 931 | 2024-07-19 | 16.77 | -5.68 | -25.30% | 46 | 3,028 |
| 348.01 | 0.00 | - | 6 | 71 | 2024-07-31 | 20.76 | -9.64 | -31.71% | 35 | 288 |
| 272.20 | 0.00 | - | 2 | 529 | 2024-08-16 | 26.26 | -8.23 | -23.86% | 18 | 1,771 |
| 458.32 | 0.00 | - | 4 | 3 | 2024-08-30 | 33.84 | -13.78 | -28.94% | 226 | 634 |
| 378.86 | 0.00 | - | 2 | 2,512 | 2024-09-20 | 62.30 | 0.00 | - | 6 | 47 |
| 399.14 | 0.00 | - | 2 | 141 | 2024-09-30 | 47.43 | -16.05 | -25.28% | 2 | 344 |
| 408.31 | 0.00 | - | 2 | 267 | 2024-10-18 | 55.65 | -11.05 | -16.57% | 2 | 863 |
| 427.70 | 0.00 | - | - | 1 | 2024-10-31 | - | - | - | - | - |
| 445.36 | 0.00 | - | 2 | 694 | 2024-11-15 | 64.97 | -15.95 | -19.71% | 4 | 3,425 |
| 494.30 | 0.00 | - | 6 | 721 | 2024-12-20 | 78.02 | -16.06 | -17.07% | 13 | 1,481 |
| 517.04 | 0.00 | - | 1 | 227 | 2024-12-31 | 84.13 | -10.34 | -10.95% | 4 | 180 |
| 417.90 | 0.00 | - | 10 | 242 | 2025-01-17 | 86.45 | -12.32 | -12.47% | 2 | 1,059 |
| 533.86 | 0.00 | - | 2 | 401 | 2025-02-21 | 98.73 | -18.16 | -15.54% | 24 | 5,413 |
| 578.91 | 0.00 | - | 1 | 144 | 2025-03-21 | 122.72 | 0.00 | - | 25 | 258 |
| 520.81 | 0.00 | - | 2 | 1 | 2025-03-31 | 131.02 | 0.00 | - | 2 | 7 |
| 610.17 | 0.00 | - | 1 | 51 | 2025-04-17 | 136.72 | 0.00 | - | 2 | 13 |
| 627.01 | 0.00 | - | 1 | 46 | 2025-05-16 | 208.10 | 0.00 | - | - | 26 |
| 659.57 | 0.00 | - | 1 | 66 | 2025-06-20 | 156.30 | 0.00 | - | 145 | 318 |
© 2024 Yahoo. All rights reserved.