S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:5190.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.24 | +2.58 | +2.01% | 41 | 403 | 2024-05-22 | 0.05 | -0.02 | -28.57% | 22 | 2,518 |
| 134.93 | +3.48 | +2.65% | 40 | 156 | 2024-05-23 | 0.30 | +0.05 | +20.00% | 588 | 980 |
| 134.80 | +12.22 | +9.97% | 1 | 998 | 2024-05-24 | 0.70 | +0.02 | +2.94% | 65 | 1,374 |
| 126.57 | 0.00 | - | 46 | 63 | 2024-05-28 | 1.41 | +0.11 | +8.46% | 59 | 461 |
| 141.15 | 0.00 | - | 140 | 210 | 2024-05-29 | 2.35 | +0.55 | +30.56% | 169 | 421 |
| 140.30 | -0.35 | -0.25% | 5 | 18 | 2024-05-30 | 2.70 | 0.00 | - | 1 | 54 |
| 142.40 | -1.99 | -1.38% | 7 | 2,308 | 2024-05-31 | 4.17 | +0.87 | +26.36% | 69 | 703 |
| 133.02 | 0.00 | - | 2 | 30 | 2024-06-03 | 6.08 | 0.00 | - | 20 | 67 |
| 139.42 | 0.00 | - | 10 | 16 | 2024-06-04 | 5.42 | 0.00 | - | 14 | 74 |
| 141.07 | 0.00 | - | 12 | 23 | 2024-06-05 | 6.50 | -1.00 | -13.33% | 3 | 78 |
| 139.48 | 0.00 | - | 11 | 94 | 2024-06-06 | 8.63 | 0.00 | - | 2 | 8 |
| 150.47 | +4.11 | +2.81% | 2 | 383 | 2024-06-07 | 9.93 | +1.03 | +11.57% | 6 | 978 |
| 155.45 | 0.00 | - | 2 | 27 | 2024-06-10 | 11.29 | -1.43 | -11.24% | 100 | 9 |
| 106.22 | 0.00 | - | 2 | 22 | 2024-06-11 | 10.90 | +0.38 | +3.61% | 3 | 62 |
| 159.48 | +58.94 | +58.62% | 1 | 33 | 2024-06-12 | 14.20 | -3.37 | -19.18% | 1 | 135 |
| 133.92 | 0.00 | - | 7 | 12 | 2024-06-13 | 18.48 | 0.00 | - | 3 | 7 |
| 156.13 | 0.00 | - | 5 | 20 | 2024-06-14 | 17.04 | +0.49 | +2.96% | 22 | 185 |
| 100.68 | 0.00 | - | 1 | 1 | 2024-06-17 | 19.52 | +0.51 | +2.68% | 4 | 24 |
| 141.90 | 0.00 | - | 2 | 2 | 2024-06-18 | 19.15 | -1.55 | -7.49% | 6 | 15 |
| 162.62 | 0.00 | - | 5 | 39 | 2024-06-20 | 19.57 | -1.23 | -5.91% | 4 | 21 |
| 156.92 | 0.00 | - | 98 | 7,184 | 2024-06-21 | 20.83 | +0.88 | +4.41% | 16 | 1,361 |
| - | - | - | - | - | 2024-06-24 | 21.78 | -8.50 | -28.07% | 1 | 3 |
| 169.86 | 0.00 | - | 20 | 21 | 2024-06-26 | 24.20 | -7.00 | -22.44% | 29 | 30 |
| 161.34 | 0.00 | - | 8 | 100 | 2024-06-28 | 25.45 | +0.25 | +0.99% | 42 | 283 |
| - | - | - | - | - | 2024-07-01 | 29.09 | 0.00 | - | 2 | 4 |
| 178.10 | 0.00 | - | 10 | 23 | 2024-07-05 | 28.30 | 0.00 | - | 21 | 35 |
| 154.34 | 0.00 | - | 2 | 43 | 2024-07-12 | 34.30 | -5.93 | -14.74% | 14 | 29 |
| 208.32 | 0.00 | - | 1 | 293 | 2024-07-19 | 40.90 | 0.00 | - | 13 | 286 |
| 215.73 | 0.00 | - | 2 | 118 | 2024-07-31 | 82.29 | 0.00 | - | 10 | 52 |
| 241.01 | 0.00 | - | 2 | 192 | 2024-08-16 | 56.30 | 0.00 | - | 3 | 120 |
| 250.79 | 0.00 | - | 5 | 98 | 2024-08-30 | 63.08 | 0.00 | - | 7 | 24 |
| 226.61 | 0.00 | - | 1 | 12 | 2024-09-20 | 79.75 | 0.00 | - | 900 | 833 |
| 288.69 | 0.00 | - | 4 | 46 | 2024-09-30 | 79.00 | 0.00 | - | 4 | 6 |
| 244.58 | 0.00 | - | 2 | 3 | 2024-10-18 | 86.23 | +0.97 | +1.14% | 14 | 138 |
| 328.80 | +0.70 | +0.21% | 6 | 268 | 2024-10-31 | 96.17 | 0.00 | - | 1 | 28 |
© 2024 Yahoo. All rights reserved.