S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:5075.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.86 | +77.78 | +52.88% | 2 | 171 | 2024-05-15 | 0.05 | -0.15 | -75.00% | 34 | 3,182 |
| 226.53 | +55.55 | +32.49% | 2 | 48 | 2024-05-16 | 0.10 | -0.40 | -80.00% | 198 | 997 |
| 221.60 | +45.88 | +26.11% | 4 | 2,928 | 2024-05-17 | 0.25 | -0.61 | -70.93% | 1,516 | 3,185 |
| 209.21 | +66.86 | +46.97% | 30 | 128 | 2024-05-20 | 0.44 | -0.76 | -63.33% | 135 | 812 |
| 219.36 | +96.19 | +78.10% | 1 | 51 | 2024-05-21 | 0.59 | -1.11 | -65.29% | 165 | 412 |
| 147.83 | 0.00 | - | 21 | 41 | 2024-05-22 | 0.75 | -1.45 | -65.91% | 207 | 654 |
| 216.40 | +57.65 | +36.31% | 1 | 56 | 2024-05-23 | 1.45 | -2.15 | -59.72% | 18 | 57 |
| 237.03 | +69.63 | +41.59% | 38 | 373 | 2024-05-24 | 1.67 | -2.73 | -62.05% | 208 | 705 |
| 162.82 | 0.00 | - | 10 | 144 | 2024-05-28 | 2.40 | -3.25 | -57.52% | 5 | 465 |
| 69.70 | 0.00 | - | - | 19 | 2024-05-29 | 2.84 | -3.64 | -56.17% | 66 | 94 |
| 154.53 | 0.00 | - | 1 | 5 | 2024-05-30 | 3.10 | -6.02 | -66.01% | 458 | 682 |
| 224.63 | +51.69 | +29.89% | 5 | 967 | 2024-05-31 | 3.52 | -4.72 | -57.28% | 816 | 3,261 |
| 180.67 | 0.00 | - | 2 | 64 | 2024-06-03 | 4.21 | -4.79 | -52.01% | 479 | 526 |
| 229.01 | +46.84 | +25.71% | 1 | 23 | 2024-06-04 | 4.90 | -9.24 | -65.35% | 11 | 427 |
| 173.72 | 0.00 | - | 1 | 2 | 2024-06-05 | 5.90 | -8.39 | -58.71% | 18 | 31 |
| - | - | - | - | - | 2024-06-06 | 5.89 | -5.56 | -32.69% | 320 | 891 |
| 198.21 | 0.00 | - | 10 | 65 | 2024-06-07 | 6.90 | -6.30 | -47.73% | 356 | 594 |
| 184.45 | 0.00 | - | 6 | 10 | 2024-06-10 | 7.58 | -10.86 | -58.89% | 1 | 192 |
| 200.62 | 0.00 | - | 13 | 7 | 2024-06-11 | 9.89 | -5.33 | -35.02% | 2 | 351 |
| - | - | - | - | - | 2024-06-12 | 10.60 | -7.83 | -42.49% | 23 | 26 |
| - | - | - | - | - | 2024-06-13 | 23.18 | 0.00 | - | 27 | 1 |
| 189.75 | 0.00 | - | 7 | 192 | 2024-06-14 | 12.18 | -7.57 | -38.33% | 30 | 74 |
| 153.90 | 0.00 | - | 1 | 2 | 2024-06-17 | 12.81 | -8.79 | -40.69% | 16 | 21 |
| - | - | - | - | - | 2024-06-18 | 14.45 | -11.37 | -44.04% | 2 | 3 |
| 263.43 | +65.58 | +33.15% | 1 | 717 | 2024-06-21 | 14.43 | -8.47 | -36.99% | 662 | 11,526 |
| - | - | - | - | - | 2024-06-24 | 16.83 | -12.74 | -43.08% | 8 | 2 |
| 240.70 | +30.91 | +14.73% | 7 | 3 | 2024-06-26 | 33.15 | 0.00 | - | 10 | 9 |
| 271.86 | +65.04 | +31.45% | 6 | 287 | 2024-06-28 | 18.76 | -9.19 | -32.97% | 82 | 1,138 |
| - | - | - | - | - | 2024-07-05 | 21.70 | -15.70 | -41.98% | 4 | 302 |
| 221.48 | 0.00 | - | 5 | 5 | 2024-07-12 | 52.60 | 0.00 | - | - | 10 |
| 182.40 | 0.00 | - | 3 | 155 | 2024-07-19 | 29.40 | -10.35 | -26.04% | 375 | 2,818 |
| 159.33 | 0.00 | - | 2 | 40 | 2024-07-31 | 47.12 | 0.00 | - | 4 | 492 |
| 262.37 | 0.00 | - | 41 | 544 | 2024-08-16 | 42.20 | -12.89 | -23.40% | 1,035 | 1,206 |
| 277.62 | 0.00 | - | 1 | 26 | 2024-08-30 | 51.77 | -17.36 | -25.11% | 5 | 232 |
| 306.40 | 0.00 | - | 3 | 1,573 | 2024-09-20 | 79.93 | 0.00 | - | 4 | 68 |
| 311.64 | 0.00 | - | 6 | 85 | 2024-09-30 | 64.20 | -27.10 | -29.68% | 57 | 624 |
| 338.20 | 0.00 | - | 2 | 383 | 2024-10-18 | 71.55 | -21.65 | -23.23% | 8 | 1,178 |
| 346.69 | 0.00 | - | - | 2 | 2024-10-31 | 77.48 | -23.02 | -22.91% | 2 | 1,113 |
| 371.22 | 0.00 | - | 9 | 254 | 2024-11-15 | 89.10 | -15.30 | -14.66% | 45 | 864 |
| 405.28 | 0.00 | - | 13 | 1,166 | 2024-12-20 | 103.90 | -16.20 | -13.49% | 4 | 1,246 |
| 431.87 | 0.00 | - | 1 | 239 | 2024-12-31 | 113.67 | -9.05 | -7.37% | 5 | 257 |
| 488.00 | +53.72 | +12.37% | 2 | 1,368 | 2025-01-17 | 113.27 | -15.33 | -11.92% | 58 | 2,455 |
| 466.20 | 0.00 | - | 2 | 1,938 | 2025-02-21 | 127.90 | -13.54 | -9.57% | 8 | 484 |
| 448.49 | 0.00 | - | 2 | 1,013 | 2025-03-21 | 141.27 | -21.37 | -13.14% | 62 | 2,157 |
| 484.04 | 0.00 | - | 14 | 10 | 2025-03-31 | 262.72 | 0.00 | - | 55 | 65 |
| 472.84 | 0.00 | - | 5 | 980 | 2025-04-17 | 169.71 | 0.00 | - | 2 | 142 |
| 444.60 | 0.00 | - | - | 41 | 2025-05-16 | - | - | - | - | - |
| 444.92 | 0.00 | - | 20 | 60 | 2025-06-20 | 183.73 | 0.00 | - | 2 | 237 |
© 2024 Yahoo. All rights reserved.