S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:5210.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.20 | 0.00 | - | 69 | 150 | 2024-05-22 | 0.05 | -0.05 | -50.00% | 302 | 1,369 |
| 107.50 | 0.00 | - | 21 | 105 | 2024-05-23 | 0.42 | -0.03 | -6.67% | 1,232 | 2,328 |
| 106.59 | 0.00 | - | 4 | 222 | 2024-05-24 | 1.05 | 0.00 | - | 115 | 2,354 |
| 114.08 | +5.35 | +4.92% | 1 | 51 | 2024-05-28 | 2.10 | +0.20 | +10.53% | 137 | 397 |
| 119.90 | 0.00 | - | 6 | 101 | 2024-05-29 | 2.71 | +0.06 | +2.26% | 11 | 399 |
| 111.91 | 0.00 | - | 6 | 83 | 2024-05-30 | 3.90 | -0.70 | -15.22% | 100 | 88 |
| 123.15 | +2.80 | +2.33% | 24 | 441 | 2024-05-31 | 4.90 | +0.10 | +2.08% | 74 | 678 |
| 128.25 | 0.00 | - | 22 | 42 | 2024-06-03 | 6.22 | -1.78 | -22.25% | 1 | 423 |
| 102.62 | 0.00 | - | 42 | 45 | 2024-06-04 | 7.22 | -2.23 | -23.60% | 1 | 534 |
| 122.59 | 0.00 | - | 5 | 8 | 2024-06-05 | 8.20 | +0.10 | +1.23% | 33 | 574 |
| 118.63 | 0.00 | - | 2 | 11 | 2024-06-06 | 9.53 | -2.22 | -18.89% | 11 | 70 |
| 128.04 | 0.00 | - | 1 | 194 | 2024-06-07 | 10.84 | -2.36 | -17.88% | 4 | 759 |
| 129.97 | 0.00 | - | 1 | 10 | 2024-06-10 | 14.40 | 0.00 | - | 22 | 25 |
| 132.13 | 0.00 | - | 46 | 47 | 2024-06-11 | 14.15 | 0.00 | - | 1 | 2 |
| 140.02 | +3.29 | +2.41% | 2 | 30 | 2024-06-12 | 16.65 | 0.00 | - | 5 | 48 |
| 101.39 | 0.00 | - | 3 | 3 | 2024-06-13 | 21.05 | 0.00 | - | 3 | 110 |
| 148.90 | 0.00 | - | 8 | 137 | 2024-06-14 | 18.50 | -0.10 | -0.54% | 1 | 459 |
| 144.28 | 0.00 | - | 2 | 11 | 2024-06-17 | 22.50 | 0.00 | - | 1 | 11 |
| 137.27 | 0.00 | - | 2 | 2 | 2024-06-20 | 22.18 | 0.00 | - | 100 | 97 |
| 146.00 | 0.00 | - | 1 | 667 | 2024-06-21 | 23.10 | +0.52 | +2.30% | 140 | 9,242 |
| 137.07 | 0.00 | - | 1 | 14 | 2024-06-24 | 33.21 | 0.00 | - | 1 | 12 |
| 159.98 | +6.24 | +4.06% | 2 | 15 | 2024-06-26 | 31.95 | 0.00 | - | - | 12 |
| 160.05 | 0.00 | - | 3 | 498 | 2024-06-28 | 31.12 | 0.00 | - | 1 | 210 |
| 163.84 | 0.00 | - | - | 4 | 2024-07-01 | 32.14 | 0.00 | - | 3 | 6 |
| 114.50 | 0.00 | - | 68 | 69 | 2024-07-05 | 34.76 | 0.00 | - | 33 | 67 |
| 175.27 | 0.00 | - | 3 | 4 | 2024-07-12 | 39.40 | 0.00 | - | 18 | 47 |
| 181.37 | 0.00 | - | 1,731 | 1,586 | 2024-07-19 | 44.87 | 0.00 | - | 1 | 274 |
| 202.58 | 0.00 | - | 46 | 79 | 2024-07-31 | 59.10 | 0.00 | - | 1 | 90 |
| 212.12 | 0.00 | - | 1 | 488 | 2024-08-16 | 62.03 | 0.00 | - | 7 | 66 |
| 251.36 | 0.00 | - | 12 | 79 | 2024-08-30 | 73.71 | 0.00 | - | 35 | 144 |
| 265.95 | 0.00 | - | 2 | 15 | 2024-09-20 | 123.02 | 0.00 | - | 1 | 16 |
| 280.80 | 0.00 | - | 3 | 11 | 2024-09-30 | 86.03 | 0.00 | - | 1 | 56 |
| 239.51 | 0.00 | - | 1 | 1 | 2024-10-18 | 90.28 | -3.82 | -4.06% | 104 | 261 |
| 313.80 | +5.11 | +1.66% | 3 | 43 | 2024-10-31 | 98.97 | 0.00 | - | 6 | 7 |
© 2024 Yahoo. All rights reserved.