S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:5050.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.22 | -0.08 | -0.03% | 1 | 1,355 | 2024-05-22 | 0.05 | 0.00 | - | 276 | 2,976 |
| 273.26 | 0.00 | - | 5 | 30 | 2024-05-23 | 0.12 | +0.02 | +20.00% | 24 | 5,542 |
| 277.47 | 0.00 | - | 24 | 373 | 2024-05-24 | 0.20 | -0.05 | -20.00% | 26 | 7,243 |
| 279.00 | 0.00 | - | 2 | 1,536 | 2024-05-28 | 0.35 | -0.02 | -5.41% | 51 | 1,627 |
| 268.27 | 0.00 | - | 7 | 1,407 | 2024-05-29 | 0.47 | +0.02 | +4.44% | 14 | 1,734 |
| 268.33 | 0.00 | - | 17 | 82 | 2024-05-30 | 0.70 | 0.00 | - | 2 | 202 |
| 270.25 | 0.00 | - | 2 | 4,681 | 2024-05-31 | 0.90 | +0.01 | +1.12% | 520 | 9,170 |
| 203.72 | 0.00 | - | 4 | 58 | 2024-06-03 | 1.20 | -0.05 | -4.00% | 1 | 806 |
| 205.12 | 0.00 | - | 4 | 28 | 2024-06-04 | 1.50 | 0.00 | - | 409 | 501 |
| 180.26 | 0.00 | - | 2 | 6 | 2024-06-05 | 1.95 | 0.00 | - | 1,353 | 1,554 |
| 265.11 | 0.00 | - | 1 | 752 | 2024-06-06 | 2.10 | -0.20 | -8.70% | 15 | 815 |
| 270.50 | 0.00 | - | 11 | 804 | 2024-06-07 | 2.65 | -0.20 | -7.02% | 3 | 1,154 |
| 206.10 | 0.00 | - | 1 | 64 | 2024-06-10 | 3.12 | -0.38 | -10.86% | 151 | 289 |
| - | - | - | - | - | 2024-06-11 | 3.90 | 0.00 | - | 78 | 264 |
| 183.16 | 0.00 | - | - | 2 | 2024-06-12 | 5.60 | 0.00 | - | 1,354 | 1,654 |
| 250.12 | 0.00 | - | - | 1 | 2024-06-13 | 5.64 | -0.66 | -10.48% | 1 | 233 |
| 286.05 | 0.00 | - | 2 | 128 | 2024-06-14 | 6.80 | +0.38 | +5.92% | 56 | 825 |
| 105.27 | 0.00 | - | - | 1 | 2024-06-17 | 7.70 | 0.00 | - | 78 | 1,364 |
| 281.50 | 0.00 | - | 1 | 5 | 2024-06-18 | 8.20 | 0.00 | - | 501 | 504 |
| - | - | - | - | - | 2024-06-20 | 9.33 | +1.03 | +12.41% | 9 | 210 |
| 296.86 | 0.00 | - | 4 | 22,778 | 2024-06-21 | 9.21 | +0.61 | +7.09% | 367 | 24,368 |
| - | - | - | - | - | 2024-06-24 | 9.77 | -0.03 | -0.31% | 6 | 74 |
| - | - | - | - | - | 2024-06-25 | 13.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2024-06-26 | 12.85 | 0.00 | - | 1 | 4 |
| 307.42 | -2.62 | -0.85% | 1 | 2,677 | 2024-06-28 | 12.52 | +0.82 | +7.01% | 24 | 4,616 |
| - | - | - | - | - | 2024-07-01 | 13.29 | 0.00 | - | 1 | 114 |
| 211.17 | 0.00 | - | 5 | 52 | 2024-07-05 | 14.77 | -0.48 | -3.15% | 4 | 36 |
| - | - | - | - | - | 2024-07-12 | 19.30 | 0.00 | - | 260 | 309 |
| 320.88 | 0.00 | - | 20 | 4,365 | 2024-07-19 | 21.80 | +1.31 | +6.39% | 471 | 12,454 |
| 345.40 | +2.89 | +0.84% | 4 | 160 | 2024-07-31 | 27.00 | -0.20 | -0.74% | 1 | 1,042 |
| 260.90 | 0.00 | - | 4 | 206 | 2024-08-16 | 34.50 | +0.53 | +1.56% | 3 | 467 |
| 307.00 | 0.00 | - | 2 | 102 | 2024-08-30 | 40.68 | -1.15 | -2.75% | 5 | 763 |
| 382.96 | 0.00 | - | 69 | 7,098 | 2024-09-20 | 50.40 | +1.35 | +2.75% | 366 | 12,728 |
| 392.36 | 0.00 | - | 4 | 1,046 | 2024-09-30 | 56.02 | 0.00 | - | 2 | 1,153 |
| 357.89 | 0.00 | - | 7 | 4,019 | 2024-10-18 | 62.43 | -0.67 | -1.06% | 203 | 6,514 |
| 368.20 | 0.00 | - | 2 | 1 | 2024-10-31 | 68.11 | 0.00 | - | 92 | 57 |
| 384.79 | 0.00 | - | 7 | 1,894 | 2024-11-15 | 77.68 | -0.02 | -0.03% | 34 | 2,754 |
| 490.23 | 0.00 | - | 4 | 10,589 | 2024-12-20 | 91.97 | -1.63 | -1.74% | 23 | 10,387 |
| 445.26 | 0.00 | - | 8 | 242 | 2024-12-31 | 94.83 | -1.09 | -1.14% | 3 | 342 |
| 507.85 | 0.00 | - | 1 | 2,071 | 2025-01-17 | 100.38 | -2.72 | -2.64% | 1 | 1,968 |
| 494.71 | 0.00 | - | 2 | 2,004 | 2025-02-21 | 115.87 | 0.00 | - | 411 | 1,153 |
| 500.12 | 0.00 | - | 850 | 3,278 | 2025-03-21 | 125.00 | 0.00 | - | 263 | 5,744 |
| 397.97 | 0.00 | - | 2 | 20 | 2025-03-31 | 133.04 | 0.00 | - | 10 | 227 |
| 593.64 | 0.00 | - | 60 | 2,324 | 2025-04-17 | 135.82 | -0.73 | -0.53% | 2 | 3,285 |
| 617.64 | 0.00 | - | 60 | 212 | 2025-05-16 | 144.96 | -2.79 | -1.89% | 14 | 80 |
| 638.15 | 0.00 | - | 1 | 1,552 | 2025-06-20 | 163.90 | 0.00 | - | 12 | 1,511 |
| 714.56 | 0.00 | - | 8 | 1,091 | 2025-12-19 | 213.90 | 0.00 | - | 1 | 1,034 |
© 2024 Yahoo. All rights reserved.