S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:5130.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.13 | +3.41 | +1.83% | 7 | 354 | 2024-05-22 | 0.05 | -0.02 | -28.57% | 16 | 472 |
| 194.50 | +4.38 | +2.30% | 6 | 53 | 2024-05-23 | 0.17 | +0.02 | +15.38% | 48 | 307 |
| 197.70 | 0.00 | - | 13 | 403 | 2024-05-24 | 0.31 | +0.01 | +3.33% | 32 | 1,029 |
| 190.29 | 0.00 | - | 12 | 43 | 2024-05-28 | 0.57 | +0.02 | +3.64% | 201 | 421 |
| 191.15 | 0.00 | - | 8 | 34 | 2024-05-29 | 0.80 | -0.05 | -5.88% | 96 | 70 |
| 182.88 | 0.00 | - | 1 | 51 | 2024-05-30 | 1.23 | -1.02 | -45.33% | 2 | 108 |
| 193.98 | 0.00 | - | 6 | 187 | 2024-05-31 | 1.79 | +0.14 | +8.48% | 4 | 279 |
| 172.66 | 0.00 | - | 2 | 56 | 2024-06-03 | 2.30 | +0.10 | +4.55% | 43 | 44 |
| 119.43 | 0.00 | - | 54 | 27 | 2024-06-04 | 2.78 | -0.42 | -13.13% | 2 | 40 |
| 126.83 | 0.00 | - | 1 | 66 | 2024-06-05 | 3.32 | -0.78 | -19.02% | 1 | 153 |
| 204.17 | +26.11 | +14.66% | 40 | 64 | 2024-06-06 | 4.39 | 0.00 | - | 1 | 28 |
| 182.60 | 0.00 | - | 5 | 112 | 2024-06-07 | 5.47 | +0.37 | +7.25% | 44 | 247 |
| 125.63 | 0.00 | - | 11 | 74 | 2024-06-10 | 9.97 | 0.00 | - | 1 | 76 |
| 126.83 | 0.00 | - | 50 | 25 | 2024-06-11 | 16.45 | 0.00 | - | 1 | 96 |
| 140.56 | 0.00 | - | 2 | 2 | 2024-06-12 | 8.80 | -2.10 | -19.27% | 1 | 53 |
| 136.14 | 0.00 | - | 62 | 31 | 2024-06-13 | 20.96 | 0.00 | - | 1 | 0 |
| 217.78 | +5.58 | +2.63% | 2 | 109 | 2024-06-14 | 11.95 | +0.55 | +4.82% | 202 | 156 |
| - | - | - | - | - | 2024-06-17 | 13.90 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2024-06-18 | 14.50 | 0.00 | - | 36 | 6 |
| - | - | - | - | - | 2024-06-20 | 13.10 | 0.00 | - | 6 | 5 |
| 225.58 | +18.98 | +9.19% | 2 | 4,680 | 2024-06-21 | 14.20 | -0.50 | -3.40% | 7 | 323 |
| - | - | - | - | - | 2024-06-24 | 20.50 | 0.00 | - | 1 | 17 |
| 199.65 | 0.00 | - | 1 | 1 | 2024-06-26 | 28.25 | 0.00 | - | 12 | 25 |
| 227.82 | 0.00 | - | 1 | 115 | 2024-06-28 | 18.45 | -0.97 | -4.99% | 4 | 123 |
| 237.83 | 0.00 | - | - | 1 | 2024-07-01 | 24.67 | 0.00 | - | - | 9 |
| 224.04 | 0.00 | - | 2 | 7 | 2024-07-05 | 21.28 | 0.00 | - | 4 | 60 |
| - | - | - | - | - | 2024-07-12 | 27.40 | 0.00 | - | 1 | 7 |
| 226.11 | 0.00 | - | 1 | 332 | 2024-07-19 | 32.34 | 0.00 | - | 4 | 215 |
| 259.07 | 0.00 | - | 1 | 27 | 2024-07-31 | 62.88 | 0.00 | - | 15 | 73 |
| 215.20 | 0.00 | - | 13 | 31 | 2024-08-16 | 42.90 | 0.00 | - | 1 | 269 |
| 243.60 | 0.00 | - | 4 | 51 | 2024-08-30 | 52.10 | 0.00 | - | 2 | 1,371 |
| 255.00 | 0.00 | - | 2 | 128 | 2024-09-20 | 61.50 | -1.70 | -2.69% | 13 | 34 |
| 221.00 | 0.00 | - | 5 | 7 | 2024-09-30 | 69.55 | 0.00 | - | 1 | 19 |
| 355.29 | 0.00 | - | 4 | 24 | 2024-10-18 | 73.75 | -5.13 | -6.50% | 4 | 284 |
| 286.98 | 0.00 | - | 1 | 2 | 2024-10-31 | 89.60 | 0.00 | - | 92 | 59 |
© 2024 Yahoo. All rights reserved.