S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:5200.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.82 | +48.57 | +94.77% | 945 | 2,844 | 2024-05-15 | 0.05 | -6.66 | -99.25% | 10,232 | 4,464 |
| 101.45 | +44.80 | +79.08% | 124 | 976 | 2024-05-16 | 0.35 | -9.15 | -96.32% | 1,462 | 1,432 |
| 103.52 | +44.28 | +74.75% | 789 | 49,200 | 2024-05-17 | 0.68 | -9.89 | -93.57% | 5,354 | 22,849 |
| 103.37 | +41.67 | +67.54% | 111 | 460 | 2024-05-20 | 1.85 | -12.27 | -86.90% | 1,147 | 530 |
| 105.50 | +40.48 | +62.26% | 254 | 675 | 2024-05-21 | 2.65 | -12.85 | -82.90% | 301 | 407 |
| 107.39 | +40.69 | +61.00% | 6 | 1,846 | 2024-05-22 | 3.50 | -13.64 | -79.58% | 1,024 | 787 |
| 103.63 | +40.13 | +63.20% | 8 | 243 | 2024-05-23 | 6.30 | -13.18 | -67.66% | 144 | 462 |
| 115.21 | +40.33 | +52.89% | 66 | 2,646 | 2024-05-24 | 7.10 | -14.22 | -66.70% | 1,502 | 2,014 |
| 116.81 | +50.76 | +76.85% | 10 | 501 | 2024-05-28 | 8.86 | -15.99 | -64.35% | 319 | 322 |
| 117.67 | +36.85 | +45.60% | 1,566 | 3,552 | 2024-05-29 | 9.94 | -25.50 | -71.95% | 301 | 773 |
| 110.99 | +42.09 | +61.09% | 14 | 344 | 2024-05-30 | 11.30 | -16.20 | -58.91% | 73 | 443 |
| 123.47 | +39.07 | +46.35% | 180 | 12,280 | 2024-05-31 | 12.10 | -17.10 | -58.56% | 2,908 | 9,464 |
| 125.22 | +38.02 | +57.62% | 6 | 504 | 2024-06-03 | 13.63 | -16.40 | -54.61% | 12 | 88 |
| 87.97 | 0.00 | - | 2 | 625 | 2024-06-04 | 15.07 | -17.74 | -54.07% | 33 | 40 |
| 113.80 | +37.50 | +49.15% | 1 | 519 | 2024-06-05 | 15.80 | -15.90 | -50.16% | 11 | 132 |
| 132.11 | +39.91 | +43.29% | 2 | 356 | 2024-06-06 | 16.96 | -17.07 | -50.16% | 4 | 320 |
| 133.05 | +34.37 | +34.83% | 267 | 623 | 2024-06-07 | 18.86 | -17.42 | -48.02% | 84 | 947 |
| 126.46 | +27.59 | +27.91% | 2 | 222 | 2024-06-10 | 21.05 | -17.85 | -45.89% | 4 | 41 |
| 135.20 | +35.60 | +35.74% | 3 | 973 | 2024-06-11 | 21.25 | -25.65 | -54.69% | 806 | 900 |
| 142.69 | +45.14 | +46.27% | 3 | 1,001 | 2024-06-12 | 25.45 | -18.45 | -42.03% | 54 | 936 |
| 125.32 | +26.99 | +27.45% | 23 | 9 | 2024-06-13 | 26.69 | -19.63 | -42.38% | 13 | 225 |
| 146.89 | +36.24 | +32.75% | 78 | 1,348 | 2024-06-14 | 27.65 | -18.69 | -40.33% | 88 | 1,415 |
| 148.00 | +36.00 | +32.14% | 4 | 88 | 2024-06-17 | 28.43 | -19.05 | -40.12% | 25 | 27 |
| 103.00 | 0.00 | - | 9 | 9 | 2024-06-18 | - | - | - | - | - |
| 148.42 | +26.52 | +21.76% | 5 | 1,573 | 2024-06-21 | 31.35 | -17.55 | -35.89% | 117 | 1,104 |
| 151.76 | +35.16 | +30.15% | 2 | 4 | 2024-06-24 | 33.78 | -18.89 | -35.86% | 1 | 27 |
| 164.70 | +31.07 | +23.25% | 10 | 5,716 | 2024-06-28 | 36.37 | -18.93 | -34.23% | 1,295 | 4,797 |
| 175.74 | +59.23 | +50.84% | 20 | 51 | 2024-07-05 | 41.53 | -25.16 | -37.73% | 132 | 69 |
| 182.87 | +57.72 | +46.12% | 1 | 4 | 2024-07-12 | 48.50 | -25.96 | -34.86% | 4 | 23 |
| 189.91 | +36.01 | +23.40% | 1,748 | 2,411 | 2024-07-19 | 48.50 | -19.82 | -29.01% | 1,271 | 7,040 |
| 210.15 | +52.51 | +33.31% | 4 | 1,229 | 2024-07-31 | 57.40 | -28.63 | -33.28% | 115 | 1,680 |
| 225.07 | +32.57 | +16.92% | 14 | 7,852 | 2024-08-16 | 65.30 | -18.70 | -22.26% | 507 | 5,675 |
| 243.08 | +35.81 | +17.28% | 10 | 482 | 2024-08-30 | 74.24 | -23.93 | -24.38% | 186 | 300 |
| 217.55 | 0.00 | - | 1 | 17 | 2024-09-20 | 88.60 | -24.30 | -21.52% | 11 | 273 |
| 258.00 | +42.89 | +19.94% | 6 | 958 | 2024-09-30 | 88.94 | -30.06 | -25.26% | 7 | 596 |
| 262.33 | 0.00 | - | 5 | 6,155 | 2024-10-18 | 98.47 | -18.88 | -16.09% | 39 | 4,325 |
| 261.48 | 0.00 | - | 42 | 78 | 2024-10-31 | 104.79 | -30.21 | -22.38% | 6 | 77 |
| 327.44 | +26.74 | +8.89% | 2 | 3,520 | 2024-11-15 | 117.54 | -28.13 | -19.31% | 109 | 5,673 |
| 367.30 | +31.40 | +9.35% | 11 | 22,847 | 2024-12-20 | 133.22 | -19.20 | -12.61% | 5,135 | 22,270 |
| 377.98 | +53.08 | +16.34% | 52 | 573 | 2024-12-31 | 136.08 | -19.72 | -12.66% | 287 | 1,018 |
| 397.28 | +35.57 | +9.83% | 6 | 7,663 | 2025-01-17 | 141.88 | -18.78 | -11.69% | 203 | 6,652 |
| 376.77 | 0.00 | - | 4 | 1,394 | 2025-02-21 | 157.21 | -16.09 | -9.28% | 9 | 1,774 |
| 449.23 | +30.12 | +7.19% | 2 | 11,721 | 2025-03-21 | 167.44 | -18.76 | -10.08% | 2,347 | 5,931 |
| 456.20 | +29.33 | +6.87% | 2 | 766 | 2025-03-31 | 171.50 | -16.78 | -8.91% | 27 | 292 |
| 467.90 | +62.91 | +15.53% | 1 | 2,204 | 2025-04-17 | 195.05 | 0.00 | - | 80 | 769 |
| 452.70 | 0.00 | - | 1,740 | 1,993 | 2025-05-16 | 187.80 | -32.70 | -14.83% | 750 | 332 |
| 518.64 | +20.83 | +4.18% | 3 | 4,574 | 2025-06-20 | 202.30 | -12.39 | -5.77% | 383 | 4,678 |
| 633.15 | 0.00 | - | 202 | 4,939 | 2025-12-19 | 257.31 | -10.62 | -3.96% | 202 | 4,824 |
| 836.81 | 0.00 | - | 2 | 2,436 | 2026-12-18 | 340.00 | -2.84 | -0.83% | 39 | 942 |
| 1,001.58 | 0.00 | - | 1 | 1,964 | 2027-12-17 | 410.00 | 0.00 | - | 260 | 2,129 |
| 1,201.21 | 0.00 | - | 1 | 602 | 2028-12-15 | 450.87 | 0.00 | - | 1 | 527 |
| 1,372.00 | 0.00 | - | 1 | 30 | 2029-12-21 | 496.55 | 0.00 | - | 10 | 157 |
© 2024 Yahoo. All rights reserved.