S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:5220.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.84 | +47.75 | +128.74% | 488 | 638 | 2024-05-15 | 0.05 | -11.93 | -99.42% | 12,705 | 5,825 |
| 82.95 | +42.28 | +103.96% | 106 | 541 | 2024-05-16 | 0.57 | -14.63 | -96.25% | 1,891 | 434 |
| 82.35 | +37.70 | +84.43% | 49 | 1,352 | 2024-05-17 | 1.57 | -15.88 | -91.00% | 891 | 1,666 |
| 83.80 | +37.01 | +79.10% | 247 | 421 | 2024-05-20 | 2.66 | -17.08 | -86.52% | 333 | 261 |
| 78.43 | +29.48 | +60.22% | 36 | 213 | 2024-05-21 | 4.92 | -16.75 | -77.30% | 73 | 125 |
| 81.38 | +30.02 | +58.45% | 13 | 160 | 2024-05-22 | 5.66 | -17.61 | -75.68% | 193 | 75 |
| 88.70 | +30.80 | +53.20% | 2 | 119 | 2024-05-23 | 9.10 | -18.44 | -66.96% | 116 | 91 |
| 99.23 | +35.13 | +54.80% | 49 | 388 | 2024-05-24 | 10.10 | -18.60 | -64.81% | 318 | 429 |
| 101.23 | +37.26 | +58.25% | 37 | 87 | 2024-05-28 | 11.87 | -19.28 | -61.89% | 102 | 114 |
| 103.65 | +35.15 | +51.31% | 13 | 32 | 2024-05-29 | 12.70 | -18.70 | -59.55% | 1,044 | 75 |
| 99.08 | +44.25 | +80.70% | 4 | 31 | 2024-05-30 | 16.50 | -27.70 | -62.67% | 5 | 42 |
| 101.28 | +27.98 | +38.17% | 19 | 834 | 2024-05-31 | 15.22 | -18.63 | -55.04% | 141 | 1,077 |
| 73.95 | 0.00 | - | 12 | 592 | 2024-06-03 | 19.65 | -22.85 | -53.76% | 2 | 70 |
| 96.35 | +21.83 | +29.29% | 2 | 28 | 2024-06-04 | 21.40 | -16.17 | -43.04% | 8 | 17 |
| 104.20 | +38.75 | +59.21% | 9 | 27 | 2024-06-05 | 18.15 | -19.95 | -52.36% | 12 | 41 |
| 113.14 | +46.82 | +70.60% | 122 | 28 | 2024-06-06 | 41.42 | 0.00 | - | 2 | 25 |
| 115.61 | +30.64 | +36.06% | 79 | 270 | 2024-06-07 | 22.20 | -21.03 | -48.65% | 53 | 403 |
| 119.47 | +48.35 | +67.98% | 1 | 9 | 2024-06-10 | 45.50 | 0.00 | - | 3 | 5 |
| 73.00 | 0.00 | - | 51 | 50 | 2024-06-11 | 52.60 | 0.00 | - | 1 | 20 |
| 116.95 | +36.48 | +45.33% | 6 | 8 | 2024-06-12 | 32.38 | -26.12 | -44.65% | 2 | 14 |
| 110.74 | +29.85 | +36.90% | 2 | 5 | 2024-06-13 | - | - | - | - | - |
| 110.93 | +14.15 | +14.62% | 14 | 53 | 2024-06-14 | 34.58 | -17.62 | -33.75% | 131 | 317 |
| 89.75 | 0.00 | - | 1 | 2 | 2024-06-17 | 33.77 | -18.83 | -35.80% | 20 | 3 |
| 121.50 | +29.70 | +32.35% | 2 | 15 | 2024-06-18 | 66.70 | 0.00 | - | 3 | 3 |
| 131.50 | +32.45 | +32.76% | 12 | 359 | 2024-06-21 | 36.27 | -19.33 | -34.77% | 128 | 8,898 |
| 93.77 | 0.00 | - | 2 | 4 | 2024-06-24 | - | - | - | - | - |
| 153.09 | +50.66 | +49.46% | 1 | 119 | 2024-06-28 | 42.35 | -19.45 | -31.47% | 131 | 156 |
| 147.93 | +37.18 | +33.57% | 3 | 15 | 2024-07-05 | 48.52 | -18.30 | -27.39% | 7 | 66 |
| 148.02 | +23.96 | +19.31% | 1 | 5 | 2024-07-12 | 49.40 | -32.09 | -39.38% | 4 | 6 |
| 127.20 | 0.00 | - | 4 | 287 | 2024-07-19 | 54.68 | -18.92 | -25.71% | 7 | 96 |
| 189.86 | +44.56 | +30.67% | 2 | 122 | 2024-07-31 | 68.07 | -21.03 | -23.60% | 4 | 34 |
| 166.49 | 0.00 | - | 30 | 175 | 2024-08-16 | 72.50 | -29.10 | -28.64% | 100 | 136 |
| 218.52 | +36.15 | +19.82% | 60 | 99 | 2024-08-30 | 112.90 | 0.00 | - | 4 | 398 |
| 212.69 | 0.00 | - | 1 | 54 | 2024-09-20 | 113.20 | 0.00 | - | 3 | 51 |
| 209.10 | 0.00 | - | 3 | 3 | 2024-09-30 | 223.81 | 0.00 | - | 40 | 40 |
| 233.01 | 0.00 | - | - | 1 | 2024-10-18 | - | - | - | - | - |
| 292.28 | +44.01 | +17.73% | 2 | 168 | 2024-10-31 | 117.80 | -20.34 | -14.72% | 2 | 24 |
© 2024 Yahoo. All rights reserved.