S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:5230.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.87 | +42.27 | +138.14% | 1,159 | 1,025 | 2024-05-15 | 0.05 | -15.53 | -99.68% | 15,901 | 865 |
| 74.45 | +39.35 | +112.11% | 216 | 388 | 2024-05-16 | 0.47 | -18.02 | -97.30% | 1,952 | 467 |
| 76.11 | +37.73 | +98.31% | 297 | 2,270 | 2024-05-17 | 1.72 | -19.48 | -91.89% | 747 | 879 |
| 78.54 | +35.24 | +81.39% | 154 | 511 | 2024-05-20 | 3.20 | -20.60 | -86.55% | 522 | 217 |
| 80.82 | +36.32 | +80.21% | 53 | 289 | 2024-05-21 | 4.30 | -18.88 | -79.73% | 166 | 77 |
| 72.57 | +26.19 | +56.47% | 61 | 421 | 2024-05-22 | 5.70 | -21.00 | -78.95% | 932 | 126 |
| 79.35 | +26.85 | +51.14% | 15 | 94 | 2024-05-23 | 10.50 | -18.28 | -63.52% | 132 | 56 |
| 89.12 | +33.84 | +61.22% | 40 | 690 | 2024-05-24 | 11.10 | -21.30 | -65.74% | 260 | 777 |
| 89.77 | +32.63 | +57.11% | 32 | 81 | 2024-05-28 | 13.20 | -21.90 | -62.39% | 99 | 91 |
| 91.14 | +30.86 | +51.19% | 24 | 59 | 2024-05-29 | 15.25 | -20.63 | -57.50% | 27 | 38 |
| 94.06 | +45.36 | +93.14% | 7 | 9 | 2024-05-30 | 16.60 | -19.50 | -54.02% | 37 | 32 |
| 98.70 | +33.51 | +51.40% | 48 | 791 | 2024-05-31 | 16.74 | -21.91 | -56.69% | 186 | 309 |
| 91.92 | +31.72 | +52.69% | 5 | 34 | 2024-06-03 | 18.95 | -23.75 | -55.62% | 17 | 44 |
| 69.45 | 0.00 | - | 6 | 15 | 2024-06-04 | 29.70 | -11.35 | -27.65% | 1 | 17 |
| 97.02 | +39.47 | +68.58% | 10 | 43 | 2024-06-05 | 41.70 | 0.00 | - | 4 | 23 |
| 60.57 | 0.00 | - | 2 | 265 | 2024-06-06 | 53.65 | 0.00 | - | - | 1 |
| 109.90 | +32.22 | +41.48% | 451 | 630 | 2024-06-07 | 24.10 | -21.40 | -47.03% | 19 | 111 |
| 109.06 | +37.16 | +51.68% | 8 | 14 | 2024-06-10 | 62.45 | 0.00 | - | 2 | 2 |
| 65.84 | 0.00 | - | 79 | 41 | 2024-06-11 | 57.26 | 0.00 | - | 47 | 90 |
| 120.88 | +42.88 | +54.97% | 21 | 17 | 2024-06-12 | 34.82 | -28.58 | -45.08% | 11 | 61 |
| 121.13 | +41.63 | +52.36% | 80 | 11 | 2024-06-13 | 42.20 | -17.80 | -29.67% | 1 | 4 |
| 124.29 | +33.66 | +37.14% | 42 | 93 | 2024-06-14 | 36.77 | -19.53 | -34.69% | 61 | 64 |
| 76.85 | 0.00 | - | - | 2 | 2024-06-17 | 72.82 | 0.00 | - | - | 1 |
| 81.53 | 0.00 | - | 2 | 1 | 2024-06-18 | - | - | - | - | - |
| 124.33 | +26.30 | +26.83% | 19 | 9,015 | 2024-06-21 | 36.81 | -21.04 | -36.37% | 26 | 9,269 |
| 128.67 | +38.84 | +43.24% | 22 | 3 | 2024-06-24 | 40.83 | -21.37 | -34.36% | 2 | 8 |
| - | - | - | - | - | 2024-06-26 | 42.15 | -32.47 | -43.51% | 22 | 9 |
| 143.30 | +32.45 | +29.27% | 18 | 299 | 2024-06-28 | 43.72 | -20.38 | -31.79% | 117 | 516 |
| 117.49 | 0.00 | - | 1 | 6 | 2024-07-05 | - | - | - | - | - |
| - | - | - | - | - | 2024-07-12 | 61.52 | -23.91 | -27.99% | 2 | 6 |
| 162.63 | +26.85 | +19.77% | 15 | 715 | 2024-07-19 | 57.70 | -19.25 | -25.02% | 5 | 406 |
| 184.60 | +46.66 | +33.83% | 3 | 17 | 2024-07-31 | 93.85 | 0.00 | - | 2 | 108 |
| 197.18 | +77.58 | +64.87% | 1 | 60 | 2024-08-16 | 74.32 | -31.80 | -29.97% | 130 | 133 |
| 221.68 | +49.03 | +28.40% | 6 | 54 | 2024-08-30 | 83.22 | -26.52 | -24.17% | 177 | 60 |
| 228.37 | +25.81 | +12.74% | 6 | 342 | 2024-09-20 | 235.07 | 0.00 | - | - | 225 |
| 243.02 | +30.10 | +14.14% | 5 | 6 | 2024-09-30 | 258.68 | 0.00 | - | 1 | 1 |
| 234.98 | 0.00 | - | 4 | 4 | 2024-10-18 | 144.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2024-10-31 | 143.50 | 0.00 | - | 15 | 29 |
© 2024 Yahoo. All rights reserved.