S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:5100.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 202.30 | +57.90 | +40.10% | 43 | 1,051 | 2024-05-15 | 0.05 | -0.15 | -75.00% | 3,387 | 7,370 |
| 201.29 | +74.47 | +58.72% | 15 | 77 | 2024-05-16 | 0.10 | -0.60 | -85.71% | 410 | 2,206 |
| 203.10 | +52.71 | +35.05% | 62 | 24,484 | 2024-05-17 | 0.25 | -1.10 | -81.48% | 2,989 | 8,141 |
| 202.04 | +73.50 | +57.18% | 3 | 171 | 2024-05-20 | 0.45 | -1.45 | -76.32% | 757 | 834 |
| 145.00 | 0.00 | - | 19 | 335 | 2024-05-21 | 0.65 | -1.85 | -74.00% | 212 | 951 |
| 142.20 | 0.00 | - | 2 | 848 | 2024-05-22 | 0.85 | -2.45 | -74.24% | 1,898 | 1,928 |
| 206.20 | +72.44 | +54.16% | 3 | 77 | 2024-05-23 | 1.69 | -3.28 | -66.00% | 125 | 336 |
| 209.21 | +48.02 | +29.79% | 22 | 781 | 2024-05-24 | 2.06 | -4.09 | -66.50% | 4,543 | 4,330 |
| 185.30 | +44.83 | +31.91% | 1 | 772 | 2024-05-28 | 2.90 | -4.52 | -60.92% | 39 | 873 |
| 180.68 | +22.81 | +14.45% | 6 | 3,654 | 2024-05-29 | 3.31 | -4.79 | -59.14% | 61 | 1,894 |
| 200.00 | +46.73 | +30.49% | 4 | 324 | 2024-05-30 | 3.91 | -5.45 | -58.23% | 88 | 80 |
| 215.20 | +45.57 | +26.86% | 9 | 11,724 | 2024-05-31 | 4.11 | -6.34 | -60.67% | 807 | 8,213 |
| 168.56 | 0.00 | - | 2 | 289 | 2024-06-03 | 5.21 | -6.34 | -54.89% | 22 | 239 |
| 194.38 | +24.28 | +14.27% | 1 | 113 | 2024-06-04 | 6.00 | -6.46 | -51.85% | 20 | 277 |
| 201.61 | +52.01 | +34.77% | 2 | 6 | 2024-06-05 | 6.50 | -6.61 | -50.42% | 56 | 41 |
| 222.06 | +69.74 | +45.79% | 43 | 6 | 2024-06-06 | 7.20 | -7.14 | -49.79% | 23 | 1,663 |
| 219.21 | +47.75 | +27.85% | 3 | 150 | 2024-06-07 | 8.10 | -7.98 | -49.63% | 106 | 1,176 |
| 223.75 | +66.59 | +42.37% | 3 | 224 | 2024-06-10 | 9.07 | -8.03 | -46.96% | 17 | 75 |
| 225.25 | +80.71 | +55.84% | 2 | 1 | 2024-06-11 | 9.90 | -13.18 | -57.11% | 8 | 230 |
| 231.15 | +76.44 | +49.41% | 1 | 5 | 2024-06-12 | 12.45 | -10.95 | -46.79% | 29 | 331 |
| 157.90 | 0.00 | - | 1 | 2 | 2024-06-13 | 13.44 | -11.56 | -46.24% | 9 | 177 |
| 232.32 | +47.01 | +25.37% | 11 | 89 | 2024-06-14 | 13.38 | -9.71 | -42.05% | 321 | 692 |
| 186.56 | 0.00 | - | 3 | 109 | 2024-06-17 | 14.87 | -14.98 | -50.18% | 7 | 114 |
| - | - | - | - | - | 2024-06-18 | 16.10 | -11.85 | -42.40% | 3 | 4 |
| 244.90 | +47.90 | +24.31% | 96 | 1,006 | 2024-06-21 | 16.09 | -11.11 | -40.85% | 2,293 | 53,872 |
| - | - | - | - | - | 2024-06-24 | 19.38 | -9.92 | -33.86% | 21 | 20 |
| - | - | - | - | - | 2024-06-26 | 19.13 | -18.52 | -49.19% | 21 | 2 |
| 251.25 | +44.43 | +21.48% | 22 | 2,370 | 2024-06-28 | 20.75 | -11.75 | -36.07% | 3,707 | 4,461 |
| 201.33 | 0.00 | - | 1 | 13 | 2024-07-05 | 24.53 | -10.76 | -30.49% | 124 | 20 |
| 206.28 | 0.00 | - | 3 | 51 | 2024-07-12 | 30.10 | -16.74 | -35.74% | 2 | 16 |
| 273.20 | +59.70 | +27.96% | 3 | 815 | 2024-07-19 | 31.76 | -12.54 | -28.31% | 79 | 1,386 |
| 208.83 | 0.00 | - | 1 | 209 | 2024-07-31 | 37.94 | -13.16 | -25.75% | 105 | 2,532 |
| 306.43 | +39.41 | +14.76% | 4 | 218 | 2024-08-16 | 46.14 | -14.55 | -23.97% | 825 | 646 |
| 259.30 | 0.00 | - | 2 | 245 | 2024-08-30 | 53.33 | -17.57 | -24.78% | 383 | 1,236 |
| 343.20 | +40.10 | +13.23% | 18 | 13,859 | 2024-09-20 | 62.56 | -14.87 | -19.20% | 1,278 | 14,507 |
| 353.10 | +43.20 | +13.94% | 3 | 1,388 | 2024-09-30 | 68.65 | -13.95 | -16.89% | 10 | 1,101 |
| 317.54 | 0.00 | - | 13 | 2,942 | 2024-10-18 | 75.95 | -21.67 | -22.20% | 367 | 4,103 |
| 257.99 | 0.00 | - | - | 1 | 2024-10-31 | 81.78 | -23.00 | -21.95% | 3 | 13 |
| 352.33 | 0.00 | - | 4 | 2,372 | 2024-11-15 | 94.00 | -16.65 | -15.05% | 49 | 2,160 |
| 433.90 | +31.50 | +7.83% | 8 | 17,541 | 2024-12-20 | 109.70 | -15.20 | -12.17% | 772 | 15,083 |
| 398.84 | 0.00 | - | 4 | 476 | 2024-12-31 | 111.63 | -16.87 | -13.13% | 258 | 538 |
| 463.83 | +38.95 | +9.17% | 2 | 3,988 | 2025-01-17 | 118.00 | -16.60 | -12.33% | 209 | 4,521 |
| 441.70 | 0.00 | - | 40 | 2,609 | 2025-02-21 | 132.89 | -23.37 | -14.96% | 19 | 2,779 |
| 527.20 | +55.79 | +11.83% | 1 | 6,745 | 2025-03-21 | 143.59 | -16.10 | -10.08% | 19 | 3,988 |
| 441.88 | 0.00 | - | 1 | 3 | 2025-03-31 | 163.03 | 0.00 | - | 1 | 40 |
| 495.95 | 0.00 | - | 200 | 930 | 2025-04-17 | 187.01 | 0.00 | - | 5 | 215 |
| 568.26 | +49.77 | +9.60% | 1 | 429 | 2025-05-16 | 167.17 | -19.85 | -10.61% | 1 | 246 |
| 561.17 | 0.00 | - | 252 | 3,250 | 2025-06-20 | 176.31 | -13.70 | -7.21% | 1 | 3,125 |
| 681.06 | 0.00 | - | 4 | 3,076 | 2025-12-19 | 241.67 | 0.00 | - | 4 | 2,481 |
| 909.00 | 0.00 | - | 1 | 2,999 | 2026-12-18 | 314.10 | 0.00 | - | 106 | 2,422 |
| 1,058.18 | 0.00 | - | 1 | 111 | 2027-12-17 | 384.74 | 0.00 | - | 10 | 7 |
| 1,150.00 | 0.00 | - | 25 | 659 | 2028-12-15 | 426.84 | 0.00 | - | 10 | 29 |
| 1,372.73 | 0.00 | - | 1 | 318 | 2029-12-21 | 468.70 | 0.00 | - | 10 | 195 |
© 2024 Yahoo. All rights reserved.