S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:5275.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.60 | -2.90 | -6.11% | 102 | 545 | 2024-05-22 | 0.15 | -0.32 | -68.09% | 5,455 | 2,628 |
| 53.44 | -2.40 | -4.30% | 106 | 274 | 2024-05-23 | 4.64 | -0.16 | -3.33% | 889 | 890 |
| 55.97 | -3.65 | -6.12% | 21 | 3,015 | 2024-05-24 | 7.08 | +0.44 | +6.63% | 1,098 | 3,099 |
| 59.18 | -2.30 | -3.74% | 3 | 337 | 2024-05-28 | 9.50 | +1.08 | +12.83% | 220 | 889 |
| 61.30 | +5.03 | +8.94% | 1 | 57 | 2024-05-29 | 11.70 | +1.90 | +19.39% | 26 | 120 |
| 64.90 | 0.00 | - | 2 | 256 | 2024-05-30 | 13.15 | +1.90 | +16.89% | 2 | 387 |
| 63.95 | -6.07 | -8.67% | 3 | 4,147 | 2024-05-31 | 14.48 | +1.39 | +10.62% | 1,247 | 2,614 |
| 63.62 | 0.00 | - | 25 | 173 | 2024-06-03 | 17.20 | -1.98 | -10.32% | 8 | 288 |
| 70.21 | 0.00 | - | 1 | 17 | 2024-06-04 | 18.00 | 0.00 | - | 18 | 26 |
| 78.10 | 0.00 | - | 2 | 260 | 2024-06-05 | 18.95 | +0.05 | +0.26% | 1 | 65 |
| 76.03 | -2.07 | -2.65% | 1 | 18 | 2024-06-06 | 19.80 | -2.60 | -11.61% | 252 | 126 |
| 81.30 | +8.95 | +12.37% | 1 | 514 | 2024-06-07 | 24.20 | -0.24 | -0.98% | 535 | 256 |
| 82.83 | +5.21 | +6.71% | 8 | 41 | 2024-06-10 | 24.09 | 0.00 | - | 7 | 20 |
| 76.50 | 0.00 | - | 1 | 33 | 2024-06-11 | 24.50 | 0.00 | - | 10 | 13 |
| 92.90 | 0.00 | - | 22 | 52 | 2024-06-12 | 31.47 | -5.22 | -14.23% | 1 | 73 |
| 97.60 | 0.00 | - | 2 | 67 | 2024-06-13 | 34.29 | 0.00 | - | 1 | 79 |
| 91.73 | 0.00 | - | 4 | 253 | 2024-06-14 | 32.65 | +0.61 | +1.90% | 6 | 175 |
| 97.06 | 0.00 | - | 158 | 88 | 2024-06-17 | 37.07 | 0.00 | - | 11 | 14 |
| 98.37 | 0.00 | - | - | 21 | 2024-06-18 | 41.80 | 0.00 | - | 1 | 9 |
| 102.38 | +12.46 | +13.86% | 1 | 38 | 2024-06-20 | 35.97 | -16.13 | -30.96% | 1 | 2 |
| 102.21 | -0.90 | -0.87% | 20 | 12,053 | 2024-06-21 | 38.00 | +2.00 | +5.56% | 12 | 301 |
| 105.64 | +4.17 | +4.11% | 21 | 5 | 2024-06-24 | 55.92 | 0.00 | - | - | 22 |
| 106.51 | +37.53 | +54.41% | 8 | 1 | 2024-06-26 | 40.80 | -12.01 | -22.74% | 11 | 3 |
| 116.65 | 0.00 | - | 6 | 591 | 2024-06-28 | 44.10 | +2.53 | +6.09% | 11 | 180 |
| 112.71 | 0.00 | - | 2 | 3 | 2024-07-01 | 49.85 | 0.00 | - | 1 | 4 |
| 125.15 | +7.64 | +6.50% | 1 | 144 | 2024-07-05 | 52.90 | 0.00 | - | 1 | 3 |
| 124.50 | 0.00 | - | 1 | 5 | 2024-07-12 | 55.09 | 0.00 | - | 7 | 8 |
| 143.65 | -2.55 | -1.74% | 200 | 1,633 | 2024-07-19 | 57.83 | -1.77 | -2.97% | 1 | 1,249 |
| 158.28 | +15.62 | +10.95% | 2 | 530 | 2024-07-31 | 64.80 | -8.74 | -11.88% | 351 | 266 |
| 132.31 | 0.00 | - | 4 | 1,008 | 2024-08-16 | 74.40 | -6.55 | -8.09% | 818 | 379 |
| 197.30 | +14.23 | +7.77% | 5 | 411 | 2024-08-30 | 92.52 | 0.00 | - | 3 | 107 |
| 94.83 | 0.00 | - | - | 10 | 2024-09-20 | 93.12 | 0.00 | - | 1 | 24 |
| 229.82 | -1.95 | -0.84% | 4 | 160 | 2024-09-30 | 105.09 | 0.00 | - | 3 | 152 |
| 240.06 | 0.00 | - | 2 | 1 | 2024-10-18 | 111.30 | 0.00 | - | 8 | 453 |
| 270.40 | 0.00 | - | 17 | 70 | 2024-10-31 | 126.22 | 0.00 | - | 2 | 1 |
| 280.36 | 0.00 | - | 2 | 313 | 2024-11-15 | 131.30 | 0.00 | - | 2 | 871 |
| 317.70 | 0.00 | - | 20 | 2,763 | 2024-12-20 | 144.44 | 0.00 | - | 43 | 2,922 |
| 331.52 | +6.78 | +2.09% | 3 | 599 | 2024-12-31 | 145.54 | -4.34 | -2.90% | 8 | 93 |
| 349.30 | 0.00 | - | 20 | 592 | 2025-01-17 | 156.12 | 0.00 | - | 2 | 1,723 |
| 316.43 | 0.00 | - | 2 | 885 | 2025-02-21 | 174.50 | 0.00 | - | 3 | 599 |
| 404.70 | 0.00 | - | 1 | 2,741 | 2025-03-21 | 177.20 | -4.76 | -2.62% | 20 | 2,246 |
| 412.61 | 0.00 | - | 2 | 502 | 2025-03-31 | 185.08 | 0.00 | - | 12 | 119 |
| 326.85 | 0.00 | - | 300 | 600 | 2025-04-17 | 191.30 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 2025-05-16 | 227.42 | 0.00 | - | - | 1 |
| 488.88 | 0.00 | - | 3 | 10 | 2025-06-20 | 218.00 | 0.00 | - | 3 | 140 |
© 2024 Yahoo. All rights reserved.