S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:4950.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 348.75 | +70.48 | +25.33% | 5 | 41 | 2024-05-15 | 0.05 | -0.05 | -50.00% | 1 | 2,167 |
| 273.99 | 0.00 | - | 4 | 32 | 2024-05-16 | 0.10 | -0.10 | -50.00% | 1,156 | 1,372 |
| 354.15 | +81.92 | +30.09% | 1 | 307 | 2024-05-17 | 0.15 | -0.20 | -57.14% | 74 | 4,418 |
| 280.72 | 0.00 | - | 11 | 15 | 2024-05-20 | 0.25 | -0.15 | -37.50% | 412 | 697 |
| 284.07 | 0.00 | - | 5 | 22 | 2024-05-21 | 0.30 | -0.20 | -40.00% | 14 | 462 |
| 325.70 | +128.19 | +64.90% | 1 | 162 | 2024-05-22 | 0.35 | -0.35 | -50.00% | 87 | 534 |
| 354.75 | +153.40 | +76.19% | 1 | 22 | 2024-05-23 | 0.87 | -0.25 | -22.32% | 1 | 40 |
| 348.70 | +90.03 | +34.80% | 13 | 159 | 2024-05-24 | 0.84 | -0.66 | -44.00% | 938 | 4,493 |
| 144.77 | 0.00 | - | 2 | 17 | 2024-05-28 | 1.10 | -0.55 | -33.33% | 52 | 390 |
| 275.50 | 0.00 | - | 1 | 1 | 2024-05-29 | 1.20 | -0.80 | -40.00% | 79 | 96 |
| 276.31 | 0.00 | - | 1 | 1 | 2024-05-30 | 1.45 | -0.90 | -38.30% | 61 | 97 |
| 356.30 | +47.64 | +15.43% | 102 | 973 | 2024-05-31 | 1.68 | -1.19 | -41.46% | 2,523 | 10,622 |
| 283.59 | 0.00 | - | 2 | 9 | 2024-06-03 | 2.01 | -1.49 | -42.57% | 2 | 213 |
| 284.74 | 0.00 | - | 2 | 1 | 2024-06-04 | 3.68 | 0.00 | - | 8 | 37 |
| 288.54 | 0.00 | - | 1 | 1 | 2024-06-05 | 2.39 | -1.86 | -43.76% | 36 | 72 |
| 274.55 | 0.00 | - | 3 | 3 | 2024-06-06 | 6.20 | 0.00 | - | 5 | 19 |
| 287.64 | 0.00 | - | 3 | 97 | 2024-06-07 | 3.25 | -2.45 | -42.98% | 204 | 2,759 |
| 158.05 | 0.00 | - | 4 | 4 | 2024-06-10 | 3.80 | -2.40 | -38.71% | 31 | 1,365 |
| - | - | - | - | - | 2024-06-11 | 4.50 | -2.03 | -31.09% | 2 | 160 |
| - | - | - | - | - | 2024-06-12 | 5.25 | -3.15 | -37.50% | 73 | 259 |
| - | - | - | - | - | 2024-06-13 | 5.75 | -5.37 | -48.29% | 5 | 39 |
| 302.32 | 0.00 | - | 2 | 117 | 2024-06-14 | 5.92 | -3.80 | -39.09% | 218 | 822 |
| 228.13 | 0.00 | - | 1 | 1 | 2024-06-17 | 6.60 | -3.90 | -37.14% | 37 | 67 |
| - | - | - | - | - | 2024-06-18 | 7.37 | -6.14 | -45.45% | 2 | 3 |
| 379.45 | +66.74 | +21.34% | 69 | 8,608 | 2024-06-21 | 7.68 | -4.47 | -36.73% | 554 | 25,066 |
| - | - | - | - | - | 2024-06-24 | 9.30 | -4.25 | -31.37% | 6 | 10 |
| - | - | - | - | - | 2024-06-26 | 11.40 | -3.44 | -23.18% | 1 | 4 |
| 387.39 | +123.29 | +46.68% | 7 | 702 | 2024-06-28 | 10.45 | -5.24 | -33.40% | 115 | 4,199 |
| 318.90 | 0.00 | - | - | 5 | 2024-07-05 | 12.49 | -5.99 | -32.05% | 58 | 153 |
| - | - | - | - | - | 2024-07-12 | 16.04 | -8.96 | -35.84% | 1 | 4 |
| 340.35 | 0.00 | - | 1 | 1,200 | 2024-07-19 | 17.45 | -6.55 | -27.29% | 388 | 4,914 |
| 339.32 | 0.00 | - | 4 | 142 | 2024-07-31 | 23.10 | -10.66 | -31.58% | 2 | 1,595 |
| 342.63 | 0.00 | - | 1 | 1,584 | 2024-08-16 | 28.60 | -8.64 | -23.20% | 459 | 4,102 |
| 378.14 | 0.00 | - | 2 | 44 | 2024-08-30 | 35.96 | -11.62 | -24.42% | 29 | 1,587 |
| 405.87 | 0.00 | - | 14 | 4,388 | 2024-09-20 | 58.40 | 0.00 | - | 1 | 18 |
| 423.59 | 0.00 | - | 2 | 236 | 2024-09-30 | 48.24 | -12.51 | -20.59% | 1 | 1,203 |
| 432.38 | 0.00 | - | 3 | 932 | 2024-10-18 | 55.27 | -9.15 | -14.20% | 5 | 2,633 |
| 456.49 | 0.00 | - | 2 | 20 | 2024-10-31 | 89.11 | 0.00 | - | 20 | 689 |
| 444.46 | 0.00 | - | 50 | 1,257 | 2024-11-15 | 67.88 | -14.62 | -17.72% | 60 | 1,720 |
| 497.84 | 0.00 | - | 5 | 3,860 | 2024-12-20 | 96.22 | 0.00 | - | 121 | 9,409 |
| 519.51 | 0.00 | - | 11 | 447 | 2024-12-31 | 84.93 | -17.43 | -17.03% | 5 | 394 |
| 404.70 | 0.00 | - | 6 | 2,753 | 2025-01-17 | 95.55 | -7.07 | -6.89% | 6 | 7,570 |
| 529.30 | 0.00 | - | 1 | 3,870 | 2025-02-21 | 103.75 | -11.53 | -10.00% | 34 | 2,729 |
| 575.32 | 0.00 | - | 4 | 730 | 2025-03-21 | 127.04 | 0.00 | - | 7 | 1,468 |
| 518.45 | 0.00 | - | 1 | 7 | 2025-03-31 | 185.45 | 0.00 | - | 4 | 11 |
| 587.06 | 0.00 | - | 1 | 933 | 2025-04-17 | 142.46 | 0.00 | - | 10 | 88 |
| 609.72 | 0.00 | - | 2 | 33 | 2025-05-16 | 158.19 | 0.00 | - | 6 | 32 |
| 635.18 | 0.00 | - | 1 | 534 | 2025-06-20 | 148.43 | -25.06 | -14.44% | 180 | 1,263 |
| 757.63 | 0.00 | - | - | 35 | 2025-12-19 | 213.63 | 0.00 | - | 2 | 1,209 |
© 2024 Yahoo. All rights reserved.