S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:5090.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 181.40 | +25.76 | +16.55% | 5 | 122 | 2024-05-15 | 0.05 | -0.15 | -75.00% | 786 | 7,014 |
| 200.10 | +61.32 | +44.19% | 6 | 104 | 2024-05-16 | 0.15 | -0.43 | -74.14% | 158 | 1,375 |
| 162.80 | 0.00 | - | 18 | 412 | 2024-05-17 | 0.29 | -0.53 | -64.63% | 87 | 2,147 |
| 189.40 | +30.05 | +18.86% | 4 | 54 | 2024-05-20 | 0.50 | -1.05 | -67.74% | 124 | 352 |
| 202.36 | +63.71 | +45.95% | 14 | 45 | 2024-05-21 | 0.75 | -1.30 | -63.41% | 28 | 133 |
| 182.63 | +46.61 | +34.27% | 2 | 531 | 2024-05-22 | 0.95 | -2.00 | -67.80% | 69 | 245 |
| 105.90 | 0.00 | - | 7 | 101 | 2024-05-23 | 1.65 | -2.95 | -64.13% | 76 | 208 |
| 147.03 | 0.00 | - | 4 | 140 | 2024-05-24 | 2.04 | -3.26 | -61.51% | 316 | 339 |
| 157.89 | 0.00 | - | 1 | 18 | 2024-05-28 | 2.60 | -3.78 | -59.25% | 18 | 96 |
| 151.15 | 0.00 | - | 2 | 47 | 2024-05-29 | 3.08 | -4.32 | -58.38% | 45 | 93 |
| 168.02 | 0.00 | - | 1 | 58 | 2024-05-30 | 4.50 | -5.00 | -52.63% | 24 | 74 |
| 207.15 | +51.26 | +32.88% | 7 | 213 | 2024-05-31 | 4.13 | -4.93 | -54.42% | 36 | 3,202 |
| 215.23 | +53.38 | +32.98% | 11 | 57 | 2024-06-03 | 6.40 | -5.05 | -44.10% | 1 | 47 |
| 163.32 | 0.00 | - | 4 | 63 | 2024-06-04 | 8.00 | -2.98 | -27.14% | 10 | 60 |
| 180.45 | 0.00 | - | 1 | 7 | 2024-06-05 | 9.04 | -7.52 | -45.41% | 5 | 4 |
| 102.97 | 0.00 | - | - | 1 | 2024-06-06 | 12.95 | 0.00 | - | 12 | 12 |
| 216.43 | +31.96 | +17.33% | 2 | 95 | 2024-06-07 | 7.80 | -6.55 | -45.64% | 191 | 429 |
| 151.00 | 0.00 | - | 1 | 5 | 2024-06-10 | 8.65 | -8.02 | -48.11% | 8 | 120 |
| - | - | - | - | - | 2024-06-11 | 9.60 | -11.08 | -53.58% | 1 | 19 |
| - | - | - | - | - | 2024-06-12 | 11.96 | -8.14 | -40.50% | 36 | 71 |
| 171.56 | 0.00 | - | 1 | 1 | 2024-06-13 | 16.60 | -10.13 | -37.90% | 1 | 1 |
| 226.95 | +49.60 | +27.97% | 14 | 65 | 2024-06-14 | 14.55 | -7.90 | -35.19% | 6 | 209 |
| 158.87 | 0.00 | - | - | 6 | 2024-06-17 | 15.15 | -13.75 | -47.58% | 2 | 3 |
| 226.06 | +38.44 | +20.49% | 2 | 227 | 2024-06-21 | 16.75 | -8.15 | -32.73% | 36 | 6,681 |
| - | - | - | - | - | 2024-06-24 | 32.12 | 0.00 | - | 1 | 2 |
| 209.41 | 0.00 | - | 1 | 96 | 2024-06-28 | 21.45 | -8.65 | -28.74% | 5 | 741 |
| 112.90 | 0.00 | - | - | 21 | 2024-07-05 | 29.74 | -3.95 | -11.72% | 30 | 37 |
| 209.29 | 0.00 | - | 5 | 9 | 2024-07-12 | 28.90 | -15.85 | -35.42% | 23 | 24 |
| 235.08 | 0.00 | - | 4 | 179 | 2024-07-19 | 31.20 | -11.20 | -26.42% | 428 | 1,319 |
| 230.38 | 0.00 | - | 1 | 56 | 2024-07-31 | 58.68 | 0.00 | - | 3 | 80 |
| 150.90 | 0.00 | - | 1 | 206 | 2024-08-16 | 63.92 | 0.00 | - | 100 | 83 |
| 264.10 | 0.00 | - | 2 | 20 | 2024-08-30 | 70.15 | 0.00 | - | 2 | 25 |
| 289.75 | 0.00 | - | 2 | 5 | 2024-09-20 | 64.05 | -21.31 | -24.96% | 2 | 79 |
| 302.43 | 0.00 | - | 1 | 17 | 2024-09-30 | 148.86 | 0.00 | - | 4 | 24 |
| 258.54 | 0.00 | - | 10 | 8 | 2024-10-18 | 74.75 | -20.14 | -21.22% | 100 | 45 |
| - | - | - | - | - | 2024-10-31 | 81.50 | -23.01 | -22.02% | 2 | 40 |
© 2024 Yahoo. All rights reserved.