S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:5020.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.57 | +25.67 | +11.17% | 63 | 76 | 2024-05-15 | 0.05 | -0.10 | -66.67% | 18 | 1,720 |
| 271.34 | +58.14 | +27.27% | 82 | 25 | 2024-05-16 | 0.10 | -0.16 | -61.54% | 154 | 762 |
| 282.20 | +51.80 | +22.48% | 2 | 809 | 2024-05-17 | 0.23 | -0.22 | -48.89% | 55 | 1,671 |
| 203.83 | 0.00 | - | 101 | 285 | 2024-05-20 | 0.35 | -0.30 | -46.15% | 6 | 147 |
| 205.18 | 0.00 | - | 10 | 142 | 2024-05-21 | 0.45 | -0.47 | -44.76% | 9 | 142 |
| 198.81 | 0.00 | - | 1 | 27 | 2024-05-22 | 0.55 | -0.65 | -54.17% | 32 | 189 |
| 264.05 | +181.17 | +218.59% | 1 | 39 | 2024-05-23 | 1.00 | -0.97 | -49.24% | 8 | 66 |
| 289.73 | +58.27 | +25.17% | 21 | 197 | 2024-05-24 | 1.10 | -1.40 | -56.00% | 41 | 399 |
| 217.76 | 0.00 | - | 21 | 22 | 2024-05-28 | 3.21 | 0.00 | - | 11 | 58 |
| 220.62 | 0.00 | - | 9 | 22 | 2024-05-29 | 1.95 | -1.95 | -50.00% | 36 | 102 |
| 218.36 | 0.00 | - | 4 | 21 | 2024-05-30 | 2.16 | -4.24 | -66.25% | 5 | 6 |
| 213.93 | 0.00 | - | 5 | 217 | 2024-05-31 | 2.48 | -2.32 | -48.33% | 35 | 707 |
| 228.13 | 0.00 | - | 3 | 5 | 2024-06-03 | 2.95 | -2.75 | -48.25% | 1 | 56 |
| 95.55 | 0.00 | - | - | 3 | 2024-06-04 | 9.83 | 0.00 | - | 1 | 7 |
| 275.06 | +116.34 | +73.30% | 1 | 57 | 2024-06-05 | 4.03 | -5.77 | -58.88% | 10 | 16 |
| 249.41 | 0.00 | - | 1 | 7 | 2024-06-06 | 15.21 | 0.00 | - | 2 | 8 |
| 105.97 | 0.00 | - | 2 | 40 | 2024-06-07 | 5.31 | -5.79 | -52.16% | 25 | 286 |
| 106.30 | 0.00 | - | 77 | 51 | 2024-06-10 | 5.48 | -7.15 | -56.61% | 2 | 26 |
| - | - | - | - | - | 2024-06-11 | 6.24 | -11.63 | -65.08% | 3 | 66 |
| - | - | - | - | - | 2024-06-12 | 7.57 | -9.12 | -54.64% | 37 | 40 |
| - | - | - | - | - | 2024-06-13 | 8.35 | -5.50 | -39.71% | 6 | 102 |
| 237.12 | 0.00 | - | 2 | 111 | 2024-06-14 | 10.26 | -4.08 | -28.45% | 12 | 185 |
| - | - | - | - | - | 2024-06-17 | 12.03 | -8.57 | -41.60% | 1 | 32 |
| 253.84 | 0.00 | - | 1 | 1,875 | 2024-06-21 | 12.04 | -5.66 | -31.98% | 8 | 369 |
| - | - | - | - | - | 2024-06-24 | 22.90 | 0.00 | - | 11 | 21 |
| 324.22 | +66.89 | +25.99% | 2 | 255 | 2024-06-28 | 15.50 | -6.23 | -28.67% | 6 | 199 |
| - | - | - | - | - | 2024-07-05 | 20.50 | -8.85 | -30.15% | 1 | 29 |
| - | - | - | - | - | 2024-07-12 | 33.52 | 0.00 | - | 10 | 10 |
| 171.50 | 0.00 | - | 5 | 210 | 2024-07-19 | 38.00 | 0.00 | - | 104 | 207 |
| 270.14 | 0.00 | - | 2 | 24 | 2024-07-31 | 48.10 | 0.00 | - | 4 | 70 |
| 229.38 | 0.00 | - | 2 | 8 | 2024-08-16 | 37.50 | -14.74 | -28.22% | 69 | 204 |
| 202.92 | 0.00 | - | 1 | 4 | 2024-08-30 | 61.20 | 0.00 | - | 3 | 26 |
| 327.37 | 0.00 | - | 2 | 5 | 2024-09-20 | 64.97 | 0.00 | - | 4 | 503 |
| 356.85 | 0.00 | - | 2 | 3 | 2024-09-30 | 78.34 | 0.00 | - | 1 | 414 |
| 354.10 | 0.00 | - | 1 | 10 | 2024-10-18 | 80.40 | 0.00 | - | 4 | 90 |
| - | - | - | - | - | 2024-10-31 | 86.50 | 0.00 | - | 3 | 3 |
© 2024 Yahoo. All rights reserved.