S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:5240.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.80 | +37.90 | +152.21% | 2,057 | 1,284 | 2024-05-15 | 0.05 | -19.61 | -99.75% | 17,544 | 794 |
| 65.26 | +36.25 | +124.96% | 433 | 929 | 2024-05-16 | 0.70 | -21.89 | -97.03% | 1,515 | 202 |
| 67.86 | +36.13 | +113.87% | 394 | 1,184 | 2024-05-17 | 2.15 | -23.31 | -91.56% | 1,608 | 392 |
| 68.71 | +31.24 | +83.37% | 41 | 323 | 2024-05-20 | 4.24 | -23.11 | -84.50% | 415 | 131 |
| 69.52 | +31.82 | +84.40% | 82 | 154 | 2024-05-21 | 5.38 | -23.74 | -81.52% | 199 | 61 |
| 73.13 | +32.96 | +82.05% | 990 | 89 | 2024-05-22 | 6.90 | -22.45 | -76.49% | 202 | 68 |
| 81.22 | +36.62 | +82.11% | 15 | 101 | 2024-05-23 | 11.13 | -24.47 | -68.74% | 430 | 50 |
| 81.26 | +29.16 | +55.97% | 107 | 832 | 2024-05-24 | 12.09 | -24.01 | -66.51% | 228 | 719 |
| 83.34 | +31.34 | +60.27% | 46 | 127 | 2024-05-28 | 14.45 | -23.55 | -61.97% | 23 | 28 |
| 87.40 | +32.44 | +59.02% | 18 | 46 | 2024-05-29 | 17.15 | -21.88 | -56.06% | 92 | 77 |
| 86.24 | +37.52 | +77.01% | 3 | 11 | 2024-05-30 | 18.30 | -36.50 | -66.61% | 15 | 26 |
| 92.55 | +33.10 | +55.68% | 557 | 463 | 2024-05-31 | 18.27 | -24.85 | -57.63% | 110 | 734 |
| 57.10 | 0.00 | - | 4 | 30 | 2024-06-03 | 21.15 | -51.35 | -70.83% | 16 | 22 |
| 93.63 | +36.86 | +64.93% | 5 | 2 | 2024-06-04 | 22.16 | -21.94 | -49.75% | 3 | 14 |
| 64.50 | 0.00 | - | 2 | 626 | 2024-06-05 | 23.84 | -49.27 | -67.39% | 26 | 17 |
| 55.17 | 0.00 | - | 6 | 7 | 2024-06-06 | 25.00 | -31.30 | -55.60% | 18 | 3 |
| 102.35 | +30.15 | +41.76% | 17 | 198 | 2024-06-07 | 27.85 | -22.05 | -44.19% | 117 | 144 |
| 75.32 | +13.25 | +21.35% | 2 | 7 | 2024-06-10 | 31.77 | -35.21 | -52.57% | 3 | 6 |
| 100.49 | +24.39 | +32.05% | 20 | 18 | 2024-06-11 | 39.30 | -11.50 | -22.64% | 2 | 13 |
| 100.30 | +27.30 | +37.40% | 4 | 1 | 2024-06-12 | 34.70 | -24.20 | -41.09% | 2 | 64 |
| 100.60 | +16.17 | +19.15% | 2 | 35 | 2024-06-14 | 37.15 | -21.95 | -37.14% | 169 | 163 |
| 118.58 | +46.53 | +64.58% | 72 | 4 | 2024-06-17 | - | - | - | - | - |
| 116.55 | +21.76 | +22.96% | 4 | 15,807 | 2024-06-21 | 40.20 | -32.10 | -44.40% | 236 | 16,282 |
| 81.95 | 0.00 | - | 1 | 1 | 2024-06-24 | 80.10 | 0.00 | - | 200 | 200 |
| 138.57 | +35.12 | +33.95% | 8 | 200 | 2024-06-28 | 46.75 | -21.30 | -31.30% | 955 | 224 |
| 128.87 | +18.59 | +16.86% | 2 | 11 | 2024-07-05 | 50.85 | -29.15 | -36.44% | 10 | 50 |
| 108.80 | 0.00 | - | 2 | 2 | 2024-07-12 | 55.26 | -34.62 | -38.52% | 12 | 12 |
| 157.31 | +41.91 | +36.32% | 2 | 871 | 2024-07-19 | 59.00 | -21.07 | -26.31% | 7 | 194 |
| 177.48 | +46.22 | +35.21% | 4 | 41 | 2024-07-31 | 69.75 | -20.35 | -22.59% | 4 | 35 |
| 196.47 | +46.34 | +30.87% | 401 | 163 | 2024-08-16 | 75.69 | -33.61 | -30.75% | 644 | 115 |
| 214.33 | +45.72 | +27.12% | 4 | 26 | 2024-08-30 | 106.60 | 0.00 | - | 2 | 20 |
| 147.93 | 0.00 | - | 60 | 101 | 2024-09-20 | 126.60 | 0.00 | - | 2 | 10 |
| 195.90 | 0.00 | - | 9 | 32 | 2024-09-30 | 241.84 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2024-10-18 | 160.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2024-10-31 | 162.90 | 0.00 | - | - | 26 |
© 2024 Yahoo. All rights reserved.