S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:5025.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 273.60 | +74.26 | +37.25% | 4 | 100 | 2024-05-15 | 0.05 | -0.10 | -66.67% | 5 | 1,222 |
| 210.96 | 0.00 | - | 1 | 55 | 2024-05-16 | 0.07 | -0.23 | -76.67% | 248 | 97 |
| 250.61 | +28.03 | +12.59% | 3 | 519 | 2024-05-17 | 0.23 | -0.32 | -58.18% | 70 | 2,352 |
| 156.27 | 0.00 | - | 1 | 106 | 2024-05-20 | 0.38 | -0.34 | -47.22% | 39 | 650 |
| 268.04 | +81.09 | +43.38% | 1 | 131 | 2024-05-21 | 0.40 | -0.55 | -57.89% | 23 | 163 |
| 205.77 | 0.00 | - | 1 | 70 | 2024-05-22 | 0.50 | -0.80 | -61.54% | 254 | 693 |
| 208.55 | 0.00 | - | 2 | 31 | 2024-05-23 | 1.00 | -1.07 | -51.69% | 42 | 90 |
| 257.52 | +81.64 | +46.42% | 5 | 146 | 2024-05-24 | 1.15 | -1.37 | -54.37% | 121 | 796 |
| 177.33 | 0.00 | - | 5 | 10 | 2024-05-28 | 1.59 | -1.77 | -52.68% | 13 | 69 |
| 142.63 | 0.00 | - | 1 | 1 | 2024-05-29 | 1.93 | -1.77 | -47.84% | 13 | 119 |
| 275.11 | +62.11 | +29.16% | 1 | 19 | 2024-05-30 | 2.18 | -2.32 | -51.56% | 27 | 172 |
| 288.00 | +70.12 | +32.18% | 6 | 1,227 | 2024-05-31 | 2.55 | -2.68 | -51.24% | 209 | 1,274 |
| 207.85 | 0.00 | - | 4 | 28 | 2024-06-03 | 3.00 | -3.39 | -53.05% | 7 | 328 |
| 223.57 | 0.00 | - | 1 | 5 | 2024-06-04 | 3.55 | -6.20 | -63.59% | 1 | 22 |
| 98.80 | 0.00 | - | - | 2 | 2024-06-05 | 5.45 | -1.95 | -26.35% | 11 | 28 |
| - | - | - | - | - | 2024-06-06 | 12.58 | 0.00 | - | 10 | 19 |
| 227.94 | 0.00 | - | 1 | 130 | 2024-06-07 | 4.80 | -4.00 | -45.45% | 337 | 540 |
| 100.50 | 0.00 | - | - | 83 | 2024-06-10 | 5.52 | -7.88 | -58.81% | 13 | 33 |
| - | - | - | - | - | 2024-06-11 | 6.10 | -7.37 | -54.71% | 6 | 12 |
| - | - | - | - | - | 2024-06-12 | 7.85 | -5.25 | -40.08% | 3 | 16 |
| 168.51 | 0.00 | - | 6 | 35 | 2024-06-14 | 9.35 | -5.50 | -37.04% | 43 | 286 |
| 235.76 | 0.00 | - | 1 | 3 | 2024-06-17 | 9.54 | -8.71 | -47.73% | 4 | 20 |
| 308.20 | +70.11 | +29.45% | 3 | 4,092 | 2024-06-21 | 11.25 | -6.15 | -35.34% | 282 | 8,316 |
| - | - | - | - | - | 2024-06-24 | 11.90 | -12.42 | -51.07% | 6 | 16 |
| - | - | - | - | - | 2024-06-26 | 16.16 | -9.30 | -36.53% | 1 | 4 |
| 135.60 | 0.00 | - | 1 | 523 | 2024-06-28 | 14.62 | -7.23 | -33.09% | 8 | 2,226 |
| 313.59 | +85.69 | +37.60% | 4 | 0 | 2024-07-05 | 29.42 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 2024-07-12 | 25.04 | -9.18 | -26.83% | 37 | 14 |
| 340.27 | +45.97 | +15.62% | 400 | 1,110 | 2024-07-19 | 22.85 | -9.75 | -29.91% | 578 | 3,030 |
| 228.80 | 0.00 | - | 1 | 59 | 2024-07-31 | 39.22 | 0.00 | - | 259 | 780 |
| 207.87 | 0.00 | - | 1 | 90 | 2024-08-16 | 37.52 | -15.32 | -28.99% | 4 | 288 |
| 320.52 | 0.00 | - | 2 | 7 | 2024-08-30 | 42.55 | -17.85 | -29.55% | 1 | 415 |
| 319.12 | 0.00 | - | 1 | 972 | 2024-09-20 | 63.36 | 0.00 | - | 17 | 1,162 |
| 350.72 | 0.00 | - | 2 | 309 | 2024-09-30 | 55.70 | -18.07 | -24.50% | 1 | 210 |
| 372.98 | 0.00 | - | 12 | 466 | 2024-10-18 | 65.81 | -10.63 | -13.91% | 4 | 1,907 |
| 387.52 | 0.00 | - | 4 | 9 | 2024-10-31 | 75.57 | -14.37 | -15.98% | 48 | 24 |
| 448.85 | +42.12 | +10.36% | 2 | 460 | 2024-11-15 | 80.00 | -14.00 | -14.89% | 20 | 622 |
| 481.59 | +61.73 | +14.70% | 1 | 3,281 | 2024-12-20 | 94.41 | -19.59 | -17.18% | 53 | 1,926 |
| 502.34 | +53.31 | +11.87% | 3 | 246 | 2024-12-31 | 97.27 | -15.88 | -14.03% | 36 | 134 |
| 468.56 | 0.00 | - | 4 | 441 | 2025-01-17 | 104.32 | -19.88 | -16.01% | 65 | 705 |
| 500.05 | 0.00 | - | 500 | 1,759 | 2025-02-21 | 116.65 | -20.74 | -15.10% | 121 | 639 |
| 498.09 | 0.00 | - | 2 | 143 | 2025-03-21 | 150.27 | 0.00 | - | 8 | 142 |
| 458.40 | 0.00 | - | 2 | 11 | 2025-03-31 | 152.92 | 0.00 | - | 2 | 43 |
| 522.44 | 0.00 | - | 4 | 705 | 2025-04-17 | 158.82 | 0.00 | - | 3 | 38 |
| 506.12 | 0.00 | - | 8 | 11 | 2025-05-16 | 168.34 | 0.00 | - | 2 | 6 |
| 583.19 | 0.00 | - | 4 | 38 | 2025-06-20 | 164.04 | -16.49 | -9.13% | 20 | 247 |
© 2024 Yahoo. All rights reserved.