S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:5150.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.60 | +48.53 | +48.50% | 869 | 2,137 | 2024-05-15 | 0.05 | -1.05 | -95.45% | 3,836 | 4,832 |
| 155.68 | +56.68 | +57.25% | 108 | 88 | 2024-05-16 | 0.15 | -2.20 | -93.62% | 1,858 | 1,245 |
| 153.50 | +52.80 | +52.43% | 183 | 17,368 | 2024-05-17 | 0.45 | -3.49 | -88.13% | 3,008 | 3,444 |
| 155.56 | +53.28 | +52.09% | 8 | 127 | 2024-05-20 | 0.90 | -4.40 | -83.02% | 2,164 | 2,270 |
| 143.80 | +37.68 | +35.51% | 15 | 601 | 2024-05-21 | 1.20 | -5.21 | -81.28% | 123 | 997 |
| 90.80 | 0.00 | - | 43 | 945 | 2024-05-22 | 1.60 | -5.60 | -77.78% | 601 | 337 |
| 99.83 | 0.00 | - | 3 | 143 | 2024-05-23 | 3.27 | -7.18 | -68.71% | 52 | 71 |
| 164.00 | +49.98 | +43.83% | 90 | 2,079 | 2024-05-24 | 3.75 | -8.16 | -68.51% | 862 | 1,857 |
| 160.62 | +42.88 | +36.42% | 4 | 117 | 2024-05-28 | 4.60 | -8.48 | -64.83% | 203 | 157 |
| 153.30 | +36.29 | +31.01% | 2 | 148 | 2024-05-29 | 5.55 | -8.65 | -60.92% | 72 | 71 |
| 104.91 | 0.00 | - | 43 | 56 | 2024-05-30 | 6.50 | -9.45 | -59.25% | 24 | 189 |
| 168.40 | +45.46 | +36.98% | 56 | 4,781 | 2024-05-31 | 7.22 | -9.96 | -57.97% | 599 | 6,613 |
| 147.99 | +23.56 | +18.93% | 1 | 93 | 2024-06-03 | 8.22 | -10.28 | -55.57% | 355 | 229 |
| 159.41 | +33.13 | +26.24% | 3 | 137 | 2024-06-04 | 9.35 | -10.86 | -53.74% | 267 | 78 |
| 114.00 | 0.00 | - | 2 | 203 | 2024-06-05 | 11.60 | -9.58 | -45.23% | 171 | 63 |
| 108.79 | 0.00 | - | 1 | 29 | 2024-06-06 | 10.95 | -12.75 | -53.80% | 4 | 71 |
| 173.82 | +56.03 | +47.57% | 34 | 221 | 2024-06-07 | 12.38 | -11.82 | -48.84% | 206 | 521 |
| 175.22 | +38.40 | +28.07% | 1 | 88 | 2024-06-10 | 13.72 | -11.95 | -46.55% | 85 | 86 |
| 115.41 | 0.00 | - | 1 | 3 | 2024-06-11 | 14.20 | -22.76 | -61.58% | 31 | 47 |
| 132.00 | 0.00 | - | 2 | 3 | 2024-06-12 | 17.52 | -19.26 | -52.37% | 114 | 337 |
| 122.17 | 0.00 | - | 38 | 17 | 2024-06-13 | - | - | - | - | - |
| 188.15 | +54.50 | +40.78% | 144 | 149 | 2024-06-14 | 19.50 | -12.65 | -39.35% | 377 | 794 |
| 125.38 | 0.00 | - | 3 | 28 | 2024-06-17 | 19.88 | -13.88 | -41.11% | 23 | 26 |
| - | - | - | - | - | 2024-06-18 | 21.97 | -19.30 | -46.77% | 4 | 1 |
| 197.52 | +41.71 | +26.77% | 6 | 1,045 | 2024-06-21 | 22.83 | -14.67 | -39.12% | 520 | 839 |
| - | - | - | - | - | 2024-06-24 | 24.14 | -23.36 | -49.18% | 4 | 3 |
| - | - | - | - | - | 2024-06-26 | 25.78 | -23.82 | -48.02% | 18 | 15 |
| 204.16 | +56.06 | +37.85% | 1 | 1,485 | 2024-06-28 | 27.75 | -14.72 | -34.66% | 134 | 2,993 |
| 214.81 | +50.95 | +31.09% | 3 | 11 | 2024-07-05 | 31.26 | -20.83 | -39.99% | 18 | 126 |
| 169.76 | 0.00 | - | 5 | 5 | 2024-07-12 | 36.78 | -16.09 | -30.43% | 4 | 48 |
| 225.73 | +35.03 | +18.37% | 4 | 4,391 | 2024-07-19 | 39.35 | -14.65 | -27.13% | 23 | 884 |
| 188.10 | 0.00 | - | 1 | 288 | 2024-07-31 | 48.51 | -19.24 | -28.40% | 18 | 377 |
| 207.74 | 0.00 | - | 4 | 126 | 2024-08-16 | 54.75 | -15.55 | -22.12% | 1,260 | 3,762 |
| 229.80 | 0.00 | - | 4 | 169 | 2024-08-30 | 68.22 | -19.65 | -22.36% | 4 | 181 |
| 281.58 | +94.80 | +50.75% | 1 | 4 | 2024-09-20 | 73.10 | -16.70 | -18.60% | 136 | 6,447 |
| 233.50 | 0.00 | - | 2 | 195 | 2024-09-30 | 77.90 | -25.80 | -24.88% | 14 | 357 |
| 283.27 | 0.00 | - | 38 | 4,209 | 2024-10-18 | 87.40 | -20.93 | -19.32% | 414 | 5,439 |
| - | - | - | - | - | 2024-10-31 | 109.70 | 0.00 | - | 12 | 26 |
| 332.81 | 0.00 | - | 12 | 554 | 2024-11-15 | 104.90 | -18.13 | -14.74% | 160 | 3,007 |
| 398.24 | +41.25 | +11.55% | 10 | 11,468 | 2024-12-20 | 120.90 | -26.00 | -17.70% | 93 | 8,371 |
| 413.73 | +37.52 | +9.97% | 10 | 1,644 | 2024-12-31 | 129.33 | -11.80 | -8.36% | 5 | 1,428 |
| 362.38 | 0.00 | - | 107 | 4,062 | 2025-01-17 | 129.70 | -16.53 | -11.30% | 219 | 1,820 |
| 419.62 | 0.00 | - | 2 | 1,168 | 2025-02-21 | 143.38 | -16.86 | -10.52% | 26 | 1,865 |
| 452.63 | 0.00 | - | 1 | 4,021 | 2025-03-21 | 158.30 | -13.10 | -7.64% | 17 | 1,931 |
| 426.58 | 0.00 | - | 2 | 507 | 2025-03-31 | 160.99 | -23.19 | -12.59% | 4 | 79 |
| 441.38 | 0.00 | - | 22 | 2,079 | 2025-04-17 | 202.46 | 0.00 | - | 137 | 107 |
| 452.70 | 0.00 | - | 44 | 302 | 2025-05-16 | 197.37 | 0.00 | - | 800 | 804 |
| 511.01 | 0.00 | - | 2 | 2,417 | 2025-06-20 | 211.30 | 0.00 | - | 2 | 2,766 |
| 587.24 | 0.00 | - | 1 | 90 | 2025-12-19 | 264.10 | 0.00 | - | 7 | 31 |
© 2024 Yahoo. All rights reserved.