S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:5270.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.05 | -17.44 | -31.18% | 874 | 245 | 2024-05-22 | 0.27 | -0.10 | -25.00% | 6,304 | 2,365 |
| 49.77 | -9.56 | -16.11% | 200 | 237 | 2024-05-23 | 7.35 | +3.53 | +98.88% | 4,466 | 1,759 |
| 52.41 | -12.35 | -18.91% | 17 | 1,568 | 2024-05-24 | 9.95 | +4.25 | +74.56% | 720 | 1,301 |
| 54.43 | -11.15 | -17.00% | 16 | 366 | 2024-05-28 | 11.69 | +3.79 | +47.97% | 66 | 325 |
| 66.43 | -2.31 | -3.36% | 17 | 253 | 2024-05-29 | 13.40 | +4.60 | +52.27% | 99 | 116 |
| 57.10 | 0.00 | - | 37 | 43 | 2024-05-30 | 15.70 | +5.45 | +53.17% | 56 | 343 |
| 71.51 | +2.48 | +3.59% | 34 | 680 | 2024-05-31 | 17.41 | +5.71 | +48.80% | 122 | 1,602 |
| 71.88 | +0.60 | +0.84% | 3 | 54 | 2024-06-03 | 14.48 | -3.72 | -20.44% | 2 | 72 |
| 74.08 | +6.95 | +10.35% | 3 | 3 | 2024-06-04 | 17.10 | +0.65 | +3.95% | 1 | 117 |
| 68.50 | 0.00 | - | 8 | 76 | 2024-06-05 | 22.67 | +2.11 | +10.26% | 32 | 62 |
| 66.90 | 0.00 | - | 32 | 25 | 2024-06-06 | 18.93 | -2.39 | -11.21% | 2 | 28 |
| 85.11 | +1.68 | +2.01% | 2 | 296 | 2024-06-07 | 26.60 | +3.49 | +15.10% | 19 | 321 |
| 81.40 | 0.00 | - | 10 | 64 | 2024-06-10 | 27.40 | -1.81 | -6.20% | 15 | 80 |
| 90.70 | 0.00 | - | 3 | 117 | 2024-06-11 | 25.21 | -1.27 | -4.80% | 2 | 29 |
| 77.88 | 0.00 | - | 30 | 18 | 2024-06-12 | 33.10 | -9.36 | -22.04% | 5 | 15 |
| 98.30 | 0.00 | - | - | 4 | 2024-06-13 | 31.53 | -11.49 | -26.71% | 2 | 106 |
| 97.50 | 0.00 | - | 2 | 144 | 2024-06-14 | 36.82 | +6.50 | +21.44% | 41 | 161 |
| 103.17 | 0.00 | - | 2 | 4 | 2024-06-17 | 36.80 | 0.00 | - | 12 | 23 |
| 108.13 | 0.00 | - | - | 10 | 2024-06-18 | 33.08 | 0.00 | - | 2 | 4 |
| 93.66 | 0.00 | - | 98 | 49 | 2024-06-20 | 37.19 | -4.81 | -11.45% | 3 | 2 |
| 107.10 | -0.20 | -0.19% | 12 | 474 | 2024-06-21 | 37.60 | +2.10 | +5.92% | 24 | 524 |
| 104.97 | 0.00 | - | 44 | 33 | 2024-06-24 | 37.85 | -4.97 | -11.61% | 2 | 3 |
| 111.18 | +37.13 | +50.14% | 2 | 10 | 2024-06-26 | 49.06 | 0.00 | - | 2 | 3 |
| 120.30 | 0.00 | - | 7 | 263 | 2024-06-28 | 43.41 | 0.00 | - | 1 | 77 |
| 119.66 | 0.00 | - | 6 | 54 | 2024-07-01 | 44.49 | 0.00 | - | 2 | 4 |
| 132.82 | 0.00 | - | 2 | 3 | 2024-07-05 | 46.80 | +1.60 | +3.54% | 69 | 84 |
| 131.57 | 0.00 | - | 4 | 9 | 2024-07-12 | 59.12 | 0.00 | - | 51 | 61 |
| 141.00 | 0.00 | - | 17 | 282 | 2024-07-19 | 56.20 | -4.08 | -6.77% | 2 | 335 |
| 153.11 | 0.00 | - | 1 | 60 | 2024-07-31 | 64.05 | 0.00 | - | 60 | 71 |
| 187.65 | 0.00 | - | 30 | 115 | 2024-08-16 | 75.90 | +4.30 | +6.01% | 220 | 3,304 |
| 192.53 | 0.00 | - | 2 | 371 | 2024-08-30 | 82.54 | 0.00 | - | 1 | 42 |
| 177.38 | 0.00 | - | 43 | 346 | 2024-09-20 | 98.60 | 0.00 | - | 1 | 179 |
| 185.23 | 0.00 | - | 2 | 22 | 2024-09-30 | 258.30 | 0.00 | - | 5 | 5 |
| 255.87 | +10.34 | +4.21% | 46 | 69 | 2024-10-18 | 109.90 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 2024-10-31 | 116.52 | 0.00 | - | 1 | 26 |
© 2024 Yahoo. All rights reserved.