S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5000.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 315.48 | 0.00 | - | 7 | 0 | 2024-05-22 | 0.05 | 0.00 | - | 10 | 0 |
| 320.11 | 0.00 | - | 6 | 0 | 2024-05-23 | 0.10 | 0.00 | - | 69 | 0 |
| 319.44 | 0.00 | - | 15 | 0 | 2024-05-24 | 0.17 | 0.00 | - | 177 | 0 |
| 326.68 | 0.00 | - | 1 | 0 | 2024-05-28 | 0.27 | 0.00 | - | 120 | 0 |
| 322.38 | 0.00 | - | 8 | 0 | 2024-05-29 | 0.45 | 0.00 | - | 545 | 0 |
| 316.96 | 0.00 | - | 8 | 0 | 2024-05-30 | 0.55 | 0.00 | - | 63 | 0 |
| 322.44 | 0.00 | - | 3,006 | 0 | 2024-05-31 | 0.65 | 0.00 | - | 4,460 | 0 |
| 318.72 | 0.00 | - | 4 | 0 | 2024-06-03 | 1.00 | 0.00 | - | 11 | 0 |
| 319.32 | 0.00 | - | 4 | 0 | 2024-06-04 | 1.12 | 0.00 | - | 8 | 0 |
| 322.28 | 0.00 | - | 4 | 0 | 2024-06-05 | 1.45 | 0.00 | - | 18 | 0 |
| 240.59 | 0.00 | - | 3 | 0 | 2024-06-06 | 1.70 | 0.00 | - | 17 | 0 |
| 312.94 | 0.00 | - | 3 | 0 | 2024-06-07 | 2.02 | 0.00 | - | 175 | 0 |
| 328.36 | 0.00 | - | 1 | 0 | 2024-06-10 | 2.60 | 0.00 | - | 6 | 0 |
| 320.77 | 0.00 | - | 1 | 0 | 2024-06-11 | 2.78 | 0.00 | - | 7 | 0 |
| 322.97 | 0.00 | - | 3 | 0 | 2024-06-12 | 4.20 | 0.00 | - | 211 | 0 |
| - | - | - | - | - | 2024-06-13 | 4.70 | 0.00 | - | 5 | 0 |
| 325.02 | 0.00 | - | 4,665 | 0 | 2024-06-14 | 4.90 | 0.00 | - | 50 | 0 |
| 257.96 | 0.00 | - | 1 | 0 | 2024-06-17 | 5.90 | 0.00 | - | 12 | 0 |
| 321.84 | 0.00 | - | 1 | 0 | 2024-06-18 | 6.30 | 0.00 | - | 15 | 0 |
| 325.92 | 0.00 | - | 1,500 | 0 | 2024-06-20 | 6.50 | 0.00 | - | 9 | 0 |
| 349.68 | 0.00 | - | 2,782 | 0 | 2024-06-21 | 7.00 | 0.00 | - | 370 | 0 |
| 354.26 | 0.00 | - | 5 | 0 | 2024-06-24 | 8.30 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 2024-06-25 | 8.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2024-06-26 | 9.50 | 0.00 | - | 4 | 0 |
| 345.40 | 0.00 | - | 79 | 0 | 2024-06-28 | 9.47 | -0.09 | -0.94% | 8 | 0 |
| - | - | - | - | - | 2024-07-01 | 10.63 | 0.00 | - | 2 | 0 |
| 274.90 | 0.00 | - | 5 | 0 | 2024-07-05 | 11.69 | 0.00 | - | 159 | 0 |
| - | - | - | - | - | 2024-07-12 | 14.69 | 0.00 | - | 150 | 0 |
| 376.37 | 0.00 | - | 5,625 | 0 | 2024-07-19 | 16.80 | 0.00 | - | 7,959 | 0 |
| 391.29 | 0.00 | - | 2 | 0 | 2024-07-31 | 22.80 | 0.00 | - | 12 | 0 |
| 399.14 | 0.00 | - | 1 | 0 | 2024-08-16 | 28.49 | 0.00 | - | 593 | 0 |
| 419.73 | 0.00 | - | 2 | 0 | 2024-08-30 | 35.50 | 0.00 | - | 5 | 0 |
| 351.57 | 0.00 | - | 4 | 0 | 2024-09-20 | 43.41 | 0.00 | - | 10 | 0 |
| 439.92 | 0.00 | - | 254 | 0 | 2024-09-30 | 49.10 | 0.00 | - | 109 | 0 |
| 465.98 | 0.00 | - | 3 | 0 | 2024-10-18 | 54.23 | 0.00 | - | 503 | 0 |
| 460.75 | 0.00 | - | 10 | 0 | 2024-10-31 | 62.63 | 0.00 | - | 1 | 0 |
| 497.26 | 0.00 | - | 4 | 0 | 2024-11-15 | 70.72 | 0.00 | - | 660 | 0 |
| 533.17 | 0.00 | - | 406 | 0 | 2024-12-20 | 83.38 | 0.00 | - | 497 | 0 |
| 528.30 | 0.00 | - | 1 | 0 | 2024-12-31 | 86.20 | 0.00 | - | 15 | 0 |
| 552.54 | 0.00 | - | 570 | 0 | 2025-01-17 | 94.40 | 0.00 | - | 20 | 0 |
| 584.89 | 0.00 | - | 2 | 0 | 2025-02-21 | 104.72 | 0.00 | - | 262 | 0 |
| 610.21 | 0.00 | - | 2,500 | 0 | 2025-03-21 | 115.50 | -1.81 | -1.54% | 1 | 0 |
| 553.06 | 0.00 | - | 2 | 0 | 2025-03-31 | 124.51 | 0.00 | - | 1 | 0 |
| 625.10 | 0.00 | - | 1,000 | 0 | 2025-04-17 | 125.00 | 0.00 | - | 1 | 0 |
| 659.30 | 0.00 | - | 1,500 | 0 | 2025-05-16 | 139.84 | 0.00 | - | 125 | 0 |
| 694.41 | +7.23 | +1.05% | 1 | 0 | 2025-06-20 | 145.23 | -2.00 | -1.36% | 1 | 0 |
| 816.39 | 0.00 | - | 1 | 0 | 2025-12-19 | 197.12 | 0.00 | - | 433 | 0 |
| 1,029.39 | 0.00 | - | 552 | 0 | 2026-12-18 | 269.61 | 0.00 | - | 728 | 0 |
| 1,202.04 | 0.00 | - | 345 | 0 | 2027-12-17 | 319.10 | 0.00 | - | 1 | 0 |
| 1,371.80 | 0.00 | - | 100 | 0 | 2028-12-15 | 381.35 | 0.00 | - | 100 | 0 |
| 1,547.25 | 0.00 | - | 1 | 0 | 2029-12-21 | 420.98 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.