S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:5280.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.73 | +12.46 | +171.39% | 26,039 | 6,170 | 2024-05-15 | 0.40 | -41.81 | -99.12% | 33,660 | 391 |
| 26.03 | +15.33 | +143.27% | 1,974 | 454 | 2024-05-16 | 4.83 | -38.69 | -88.90% | 2,243 | 160 |
| 26.49 | +14.60 | +122.79% | 1,146 | 1,441 | 2024-05-17 | 8.80 | -37.29 | -80.91% | 777 | 455 |
| 36.27 | +20.34 | +127.68% | 217 | 452 | 2024-05-20 | 12.40 | -35.62 | -74.18% | 240 | 66 |
| 38.38 | +19.80 | +106.57% | 105 | 85 | 2024-05-21 | 15.20 | -32.66 | -68.24% | 304 | 10 |
| 42.50 | +20.50 | +93.18% | 196 | 869 | 2024-05-22 | 17.30 | -36.70 | -67.96% | 147 | 3 |
| 50.85 | +23.40 | +85.25% | 207 | 69 | 2024-05-23 | - | - | - | - | - |
| 52.35 | +23.73 | +82.91% | 495 | 1,032 | 2024-05-24 | 24.88 | -28.30 | -53.22% | 153 | 438 |
| 53.90 | +20.88 | +63.23% | 79 | 184 | 2024-05-28 | 27.48 | -31.32 | -53.27% | 20 | 12 |
| 52.64 | +20.64 | +64.50% | 109 | 49 | 2024-05-29 | - | - | - | - | - |
| 54.71 | +28.21 | +106.45% | 22 | 19 | 2024-05-30 | - | - | - | - | - |
| 62.55 | +25.15 | +67.25% | 510 | 552 | 2024-05-31 | 30.42 | -31.28 | -50.70% | 125 | 117 |
| 59.16 | +19.43 | +48.91% | 4 | 188 | 2024-06-03 | 34.00 | -44.00 | -56.41% | 22 | 28 |
| 66.90 | +24.30 | +57.04% | 19 | 26 | 2024-06-04 | - | - | - | - | - |
| 63.10 | +25.66 | +68.54% | 9 | 7 | 2024-06-05 | 40.05 | -41.75 | -51.04% | 24 | 17 |
| 42.50 | 0.00 | - | 6 | 149 | 2024-06-06 | - | - | - | - | - |
| 76.27 | +26.67 | +53.77% | 534 | 1,234 | 2024-06-07 | 38.34 | -29.65 | -43.61% | 440 | 29 |
| 69.56 | +27.12 | +63.90% | 2 | 15 | 2024-06-10 | 39.93 | -38.74 | -49.24% | 3 | 3 |
| 59.89 | +15.62 | +35.28% | 1 | 7 | 2024-06-11 | - | - | - | - | - |
| 78.49 | +19.24 | +32.47% | 5 | 3 | 2024-06-12 | 48.33 | -28.77 | -37.32% | 14 | 3 |
| 84.25 | +34.48 | +69.28% | 24 | 6 | 2024-06-13 | - | - | - | - | - |
| 87.70 | +35.22 | +67.11% | 10 | 110 | 2024-06-14 | 50.85 | -39.75 | -43.87% | 172 | 7 |
| 98.22 | +27.60 | +39.08% | 16 | 302 | 2024-06-21 | 52.27 | -25.98 | -33.20% | 145 | 5,629 |
| 94.02 | +38.74 | +70.08% | 73 | 1 | 2024-06-24 | 58.50 | -49.70 | -45.93% | 4 | 1 |
| 107.71 | +27.21 | +33.80% | 56 | 181 | 2024-06-28 | 58.58 | -38.50 | -39.66% | 195 | 71 |
| 115.33 | +27.88 | +31.88% | 5 | 19 | 2024-07-05 | - | - | - | - | - |
| 133.75 | +26.35 | +24.53% | 2 | 284 | 2024-07-19 | 72.30 | -29.22 | -28.78% | 10 | 98 |
| 149.96 | +29.37 | +24.36% | 17 | 74 | 2024-07-31 | 93.34 | -47.93 | -33.93% | 4 | 53 |
| 164.99 | +33.99 | +25.95% | 7 | 127 | 2024-08-16 | 103.32 | -44.48 | -30.09% | 4 | 5 |
| 182.02 | +33.57 | +22.61% | 37 | 61 | 2024-08-30 | 119.48 | 0.00 | - | 9 | 12 |
| 209.50 | +41.10 | +24.41% | 11 | 1,615 | 2024-09-20 | 142.50 | 0.00 | - | 4 | 330 |
| 143.90 | 0.00 | - | 17 | 17 | 2024-09-30 | 254.63 | 0.00 | - | - | 1 |
| 115.87 | 0.00 | - | 2 | 64 | 2024-10-18 | 259.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2024-10-31 | 131.70 | -45.49 | -25.67% | 1 | 1 |
© 2024 Yahoo. All rights reserved.