S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:5225.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.64 | -5.54 | -5.70% | 174 | 765 | 2024-05-22 | 0.05 | -0.05 | -50.00% | 2,408 | 7,117 |
| 100.00 | +10.32 | +11.51% | 16 | 159 | 2024-05-23 | 0.75 | +0.05 | +7.14% | 1,034 | 698 |
| 103.20 | +2.15 | +2.13% | 10 | 1,132 | 2024-05-24 | 1.82 | +0.32 | +21.33% | 1,390 | 2,655 |
| 100.63 | -5.25 | -4.96% | 2 | 441 | 2024-05-28 | 3.10 | +0.34 | +12.32% | 301 | 1,280 |
| 102.56 | -3.14 | -2.97% | 6 | 95 | 2024-05-29 | 4.00 | +0.50 | +14.29% | 1,142 | 750 |
| 111.13 | 0.00 | - | 7 | 94 | 2024-05-30 | 5.03 | -2.02 | -28.65% | 73 | 200 |
| 108.65 | -4.29 | -3.80% | 10 | 3,890 | 2024-05-31 | 6.21 | +0.81 | +15.00% | 137 | 2,752 |
| 113.46 | 0.00 | - | 2 | 137 | 2024-06-03 | 8.32 | -1.04 | -11.11% | 33 | 583 |
| 112.46 | 0.00 | - | 1 | 4 | 2024-06-04 | 12.10 | 0.00 | - | 2 | 51 |
| 111.20 | 0.00 | - | 1 | 7 | 2024-06-05 | 10.69 | -0.13 | -1.20% | 18 | 57 |
| 63.00 | 0.00 | - | 4 | 4 | 2024-06-06 | 18.40 | 0.00 | - | 21 | 69 |
| 121.28 | +15.85 | +15.03% | 8 | 131 | 2024-06-07 | 12.90 | +0.70 | +5.74% | 123 | 808 |
| 114.01 | 0.00 | - | 4 | 22 | 2024-06-10 | 14.25 | -2.10 | -12.84% | 1 | 69 |
| 113.84 | 0.00 | - | 104 | 51 | 2024-06-11 | 15.43 | -8.27 | -34.89% | 3 | 452 |
| 122.88 | 0.00 | - | 1 | 8 | 2024-06-12 | 20.26 | +0.96 | +4.97% | 10 | 871 |
| 124.18 | 0.00 | - | 80 | 41 | 2024-06-13 | 30.08 | 0.00 | - | 1 | 7 |
| 129.75 | 0.00 | - | 3 | 76 | 2024-06-14 | 21.85 | +0.45 | +2.10% | 26 | 235 |
| 127.63 | 0.00 | - | 3 | 4 | 2024-06-17 | 25.27 | 0.00 | - | 2 | 36 |
| 137.15 | +5.98 | +4.56% | 1 | 15 | 2024-06-18 | 23.77 | -0.53 | -2.18% | 7 | 37 |
| 134.27 | 0.00 | - | 1 | 52 | 2024-06-20 | 25.43 | -0.07 | -0.27% | 5 | 106 |
| 141.15 | +0.24 | +0.17% | 15 | 14,915 | 2024-06-21 | 25.80 | +0.68 | +2.71% | 924 | 12,492 |
| 133.08 | 0.00 | - | 1 | 9 | 2024-06-24 | 27.33 | -4.37 | -13.79% | 1 | 2 |
| 134.12 | 0.00 | - | 20 | 41 | 2024-06-26 | 29.10 | -1.93 | -6.22% | 39 | 87 |
| 148.97 | 0.00 | - | 1 | 1,067 | 2024-06-28 | 31.35 | -0.02 | -0.06% | 2 | 425 |
| - | - | - | - | - | 2024-07-01 | 35.09 | 0.00 | - | 121 | 62 |
| 147.90 | 0.00 | - | 15 | 153 | 2024-07-05 | 37.69 | -0.65 | -1.70% | 1 | 24 |
| 163.65 | 0.00 | - | 1 | 4 | 2024-07-12 | 40.30 | -2.26 | -5.31% | 12 | 7 |
| 182.70 | 0.00 | - | 13 | 1,459 | 2024-07-19 | 48.06 | 0.00 | - | 33 | 585 |
| 196.30 | +19.14 | +10.80% | 1 | 156 | 2024-07-31 | 61.49 | 0.00 | - | 71 | 232 |
| 221.60 | 0.00 | - | 3 | 185 | 2024-08-16 | 61.80 | -1.50 | -2.37% | 1 | 1,706 |
| 231.30 | 0.00 | - | 3 | 112 | 2024-08-30 | 70.61 | +0.05 | +0.07% | 14 | 621 |
| 251.04 | 0.00 | - | 176 | 1,125 | 2024-09-20 | 82.62 | 0.00 | - | 18 | 174 |
| 254.40 | 0.00 | - | 2 | 249 | 2024-09-30 | 85.00 | -0.45 | -0.53% | 1 | 434 |
| 291.09 | 0.00 | - | 2 | 5 | 2024-10-18 | 94.74 | -3.06 | -3.13% | 221 | 1,185 |
| 302.66 | +4.89 | +1.64% | 56 | 205 | 2024-10-31 | 112.28 | 0.00 | - | 6 | 4 |
| 318.10 | 0.00 | - | 1 | 653 | 2024-11-15 | 112.97 | 0.00 | - | 1 | 973 |
| 347.90 | 0.00 | - | 3 | 3,701 | 2024-12-20 | 133.00 | 0.00 | - | 423 | 4,739 |
| 361.01 | 0.00 | - | 36 | 120 | 2024-12-31 | 136.55 | 0.00 | - | 3 | 384 |
| 390.89 | 0.00 | - | 2 | 847 | 2025-01-17 | 143.84 | 0.00 | - | 9 | 3,049 |
| 365.60 | 0.00 | - | 3 | 52 | 2025-02-21 | 156.62 | 0.00 | - | 3 | 581 |
| 449.93 | +59.91 | +15.36% | 5 | 942 | 2025-03-21 | 165.20 | -3.21 | -1.91% | 10 | 470 |
| 433.50 | 0.00 | - | - | 1 | 2025-03-31 | 166.72 | -52.41 | -23.92% | 100 | 113 |
| 390.89 | 0.00 | - | 2 | 8 | 2025-04-17 | 177.90 | 0.00 | - | 27 | 31 |
| 437.30 | 0.00 | - | 3 | 9 | 2025-05-16 | 187.35 | 0.00 | - | 2 | 9 |
| 519.80 | 0.00 | - | 10 | 60 | 2025-06-20 | 206.40 | 0.00 | - | 7 | 202 |
© 2024 Yahoo. All rights reserved.