S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:5160.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 145.01 | +58.05 | +66.75% | 46 | 489 | 2024-05-15 | 0.05 | -1.52 | -96.82% | 3,530 | 5,163 |
| 138.80 | +47.92 | +52.73% | 11 | 86 | 2024-05-16 | 0.22 | -2.78 | -92.67% | 752 | 688 |
| 134.80 | +43.08 | +46.97% | 104 | 792 | 2024-05-17 | 0.52 | -4.48 | -89.60% | 1,126 | 1,440 |
| 143.90 | +50.06 | +53.35% | 10 | 161 | 2024-05-20 | 1.02 | -4.78 | -82.41% | 302 | 324 |
| 137.01 | +54.94 | +66.94% | 1 | 70 | 2024-05-21 | 1.49 | -6.31 | -80.90% | 43 | 129 |
| 86.04 | 0.00 | - | 1 | 81 | 2024-05-22 | 2.00 | -6.74 | -77.12% | 160 | 177 |
| 131.15 | +44.11 | +50.68% | 4 | 40 | 2024-05-23 | 4.10 | -7.95 | -65.98% | 52 | 108 |
| 149.61 | +40.61 | +37.26% | 15 | 570 | 2024-05-24 | 4.32 | -8.88 | -67.37% | 199 | 819 |
| 139.06 | +47.06 | +51.15% | 2 | 52 | 2024-05-28 | 5.71 | -9.72 | -62.99% | 12 | 56 |
| 132.73 | +38.03 | +40.16% | 7 | 364 | 2024-05-29 | 6.40 | -15.86 | -71.25% | 25 | 22 |
| 149.04 | +51.73 | +53.16% | 10 | 66 | 2024-05-30 | 7.89 | -9.58 | -54.84% | 10 | 48 |
| 157.69 | +42.80 | +37.25% | 17 | 908 | 2024-05-31 | 8.12 | -10.88 | -57.26% | 354 | 387 |
| 101.50 | 0.00 | - | 3 | 8 | 2024-06-03 | 10.32 | -23.28 | -69.29% | 1 | 42 |
| 135.91 | +30.50 | +28.93% | 2 | 1 | 2024-06-04 | 9.92 | -16.35 | -62.24% | 153 | 28 |
| 151.99 | +53.96 | +55.04% | 6 | 95 | 2024-06-05 | 12.26 | -19.17 | -60.99% | 2 | 24 |
| 86.40 | 0.00 | - | 1 | 12 | 2024-06-06 | 14.19 | -16.20 | -53.31% | 3 | 6 |
| 115.27 | 0.00 | - | 4 | 54 | 2024-06-07 | 13.85 | -11.42 | -45.19% | 59 | 567 |
| 128.89 | 0.00 | - | 1 | 115 | 2024-06-10 | 19.76 | -8.24 | -29.43% | 22 | 55 |
| 112.21 | 0.00 | - | - | 1 | 2024-06-11 | 33.64 | 0.00 | - | 9 | 12 |
| 124.40 | 0.00 | - | 3 | 22 | 2024-06-12 | 20.81 | -11.89 | -36.36% | 3 | 39 |
| 115.52 | 0.00 | - | 2 | 1 | 2024-06-13 | - | - | - | - | - |
| 183.54 | +60.78 | +49.51% | 15 | 69 | 2024-06-14 | 20.23 | -15.27 | -43.01% | 19 | 181 |
| 180.88 | +62.42 | +52.69% | 6 | 28 | 2024-06-17 | 45.64 | 0.00 | - | - | 10 |
| 168.20 | +19.36 | +13.01% | 2 | 5,783 | 2024-06-21 | 24.25 | -17.35 | -41.71% | 21 | 5,640 |
| 129.33 | 0.00 | - | - | 2 | 2024-06-24 | 52.26 | 0.00 | - | - | 1 |
| 159.60 | 0.00 | - | 7 | 656 | 2024-06-28 | 32.00 | -12.83 | -28.62% | 21 | 319 |
| 145.29 | 0.00 | - | 4 | 15 | 2024-07-05 | 55.13 | 0.00 | - | 40 | 23 |
| 161.41 | 0.00 | - | 142 | 72 | 2024-07-12 | - | - | - | - | - |
| 167.00 | 0.00 | - | 7 | 451 | 2024-07-19 | 41.80 | -21.43 | -33.89% | 45 | 177 |
| 181.40 | 0.00 | - | 14 | 221 | 2024-07-31 | 58.90 | -16.24 | -21.61% | 2 | 38 |
| 206.90 | 0.00 | - | 1 | 18 | 2024-08-16 | 60.33 | -24.68 | -29.03% | 1 | 141 |
| 223.60 | 0.00 | - | 5 | 28 | 2024-08-30 | 74.78 | -18.77 | -20.06% | 9 | 42 |
| 246.80 | 0.00 | - | 8 | 10 | 2024-09-20 | 84.40 | -11.00 | -11.53% | 5 | 889 |
| 242.58 | 0.00 | - | 2 | 7 | 2024-09-30 | 83.36 | -24.48 | -22.70% | 1 | 30 |
| 277.90 | 0.00 | - | 3 | 3 | 2024-10-18 | 208.61 | 0.00 | - | - | 2 |
| 280.85 | 0.00 | - | 1 | 1 | 2024-10-31 | 121.82 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.