S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:5260.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.40 | +27.70 | +188.44% | 4,092 | 1,653 | 2024-05-15 | 0.05 | -29.53 | -99.76% | 24,973 | 393 |
| 46.70 | +27.90 | +148.40% | 643 | 655 | 2024-05-16 | 1.45 | -30.55 | -95.47% | 2,851 | 75 |
| 45.67 | +25.07 | +121.70% | 122 | 941 | 2024-05-17 | 2.75 | -30.93 | -91.83% | 3,167 | 208 |
| 49.65 | +23.44 | +89.43% | 322 | 1,157 | 2024-05-20 | 6.39 | -30.21 | -82.54% | 527 | 183 |
| 55.60 | +28.50 | +105.17% | 29 | 73 | 2024-05-21 | 8.79 | -29.71 | -77.17% | 104 | 47 |
| 53.80 | +23.80 | +79.33% | 62 | 126 | 2024-05-22 | 10.30 | -44.10 | -81.07% | 172 | 37 |
| 63.70 | +25.09 | +64.98% | 216 | 106 | 2024-05-23 | 15.10 | -26.53 | -63.73% | 52 | 26 |
| 66.37 | +28.28 | +74.25% | 354 | 1,056 | 2024-05-24 | 16.23 | -29.60 | -64.59% | 301 | 412 |
| 69.20 | +28.67 | +70.74% | 112 | 39 | 2024-05-28 | - | - | - | - | - |
| 64.10 | +19.46 | +43.59% | 3 | 382 | 2024-05-29 | 22.05 | -24.65 | -52.78% | 129 | 42 |
| 57.57 | +20.67 | +56.02% | 70 | 57 | 2024-05-30 | 23.11 | -27.99 | -54.77% | 5 | 6 |
| 76.67 | +29.43 | +62.30% | 2,109 | 2,461 | 2024-05-31 | 23.32 | -28.37 | -54.88% | 75 | 480 |
| 71.92 | +24.07 | +50.30% | 2 | 43 | 2024-06-03 | 81.80 | 0.00 | - | 10 | 10 |
| 40.70 | 0.00 | - | - | 1 | 2024-06-04 | 54.23 | 0.00 | - | 5 | 6 |
| 46.30 | 0.00 | - | 1 | 31 | 2024-06-05 | 39.25 | -14.65 | -27.18% | 1 | 13 |
| 82.00 | +34.83 | +73.84% | 19 | 661 | 2024-06-07 | 32.79 | -40.05 | -54.98% | 70 | 31 |
| 82.48 | +30.45 | +58.52% | 1 | 158 | 2024-06-10 | 37.40 | -34.85 | -48.24% | 29 | 1 |
| 76.13 | +13.05 | +20.69% | 2 | 32 | 2024-06-11 | 39.82 | -33.48 | -45.68% | 2 | 1 |
| 90.50 | +31.68 | +53.86% | 12 | 18 | 2024-06-12 | 41.56 | -25.94 | -38.43% | 10 | 2 |
| - | - | - | - | - | 2024-06-13 | 43.03 | -27.12 | -38.66% | 6 | 45 |
| 100.97 | +29.19 | +40.67% | 19 | 86 | 2024-06-14 | 41.64 | -28.26 | -40.43% | 23 | 27 |
| - | - | - | - | - | 2024-06-17 | 84.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2024-06-18 | 84.80 | 0.00 | - | 1 | 1 |
| 111.10 | +29.40 | +35.99% | 9 | 432 | 2024-06-21 | 46.10 | -27.83 | -37.64% | 41 | 242 |
| 110.04 | +36.88 | +50.41% | 10 | 3 | 2024-06-24 | - | - | - | - | - |
| 117.01 | +37.76 | +47.65% | 4 | 10 | 2024-06-26 | - | - | - | - | - |
| 123.62 | +32.97 | +36.37% | 23 | 117 | 2024-06-28 | 52.16 | -37.24 | -41.66% | 64 | 97 |
| 89.70 | 0.00 | - | 5 | 12 | 2024-07-05 | 56.65 | -34.87 | -38.10% | 10 | 6 |
| 97.78 | 0.00 | - | 2 | 21 | 2024-07-12 | - | - | - | - | - |
| 140.07 | +32.76 | +30.53% | 4 | 83 | 2024-07-19 | 64.70 | -36.57 | -36.11% | 17 | 425 |
| 165.89 | +47.19 | +39.76% | 12 | 21 | 2024-07-31 | 113.02 | 0.00 | - | 5 | 59 |
| 183.20 | +43.53 | +31.17% | 2 | 134 | 2024-08-16 | 81.90 | -35.20 | -30.06% | 4 | 287 |
| 159.11 | 0.00 | - | 2 | 124 | 2024-08-30 | 128.42 | 0.00 | - | 26 | 56 |
| 177.30 | 0.00 | - | 2 | 513 | 2024-09-20 | 136.20 | 0.00 | - | 2 | 328 |
| 112.19 | 0.00 | - | - | 1 | 2024-09-30 | 196.44 | 0.00 | - | 6 | 15 |
| 207.48 | 0.00 | - | 12 | 13 | 2024-10-18 | 256.46 | 0.00 | - | - | 20 |
| 210.60 | 0.00 | - | - | 15 | 2024-10-31 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.