S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:5310.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.85 | +0.28 | +17.83% | 43,870 | 4,445 | 2024-05-15 | 8.70 | -57.95 | -86.95% | 1,130 | 31 |
| 9.70 | +5.98 | +162.06% | 3,571 | 578 | 2024-05-16 | 15.20 | -47.95 | -75.81% | 324 | 16 |
| 14.75 | +9.10 | +164.86% | 1,827 | 1,386 | 2024-05-17 | 18.80 | -49.05 | -72.29% | 30 | 28 |
| 19.00 | +11.60 | +156.76% | 208 | 435 | 2024-05-20 | - | - | - | - | - |
| 20.92 | +11.82 | +129.89% | 86 | 83 | 2024-05-21 | - | - | - | - | - |
| 25.65 | +14.35 | +126.99% | 280 | 152 | 2024-05-22 | 31.10 | -95.58 | -75.45% | 70 | 8 |
| 32.73 | +16.33 | +99.57% | 399 | 276 | 2024-05-23 | 36.10 | -34.05 | -48.54% | 123 | 14 |
| 35.10 | +17.40 | +98.31% | 824 | 391 | 2024-05-24 | 38.00 | -45.76 | -54.63% | 52 | 29 |
| 37.78 | +16.86 | +80.59% | 60 | 250 | 2024-05-28 | 47.83 | -44.87 | -48.40% | 8 | 5 |
| 39.75 | +25.15 | +172.26% | 203 | 92 | 2024-05-29 | - | - | - | - | - |
| 41.70 | +17.20 | +70.20% | 15 | 3 | 2024-05-30 | - | - | - | - | - |
| 46.27 | +20.65 | +80.60% | 162 | 314 | 2024-05-31 | 43.65 | -210.71 | -82.84% | 36 | 64 |
| 46.88 | +25.50 | +119.27% | 11 | 12 | 2024-06-03 | 123.10 | 0.00 | - | 38 | 21 |
| 47.53 | +22.81 | +92.27% | 9 | 6 | 2024-06-04 | - | - | - | - | - |
| 51.12 | +26.09 | +104.23% | 31 | 29 | 2024-06-05 | - | - | - | - | - |
| 56.90 | +21.55 | +60.96% | 42 | 356 | 2024-06-07 | 82.65 | 0.00 | - | 2 | 7 |
| 59.52 | +32.02 | +116.44% | 60 | 1 | 2024-06-10 | - | - | - | - | - |
| - | - | - | - | - | 2024-06-11 | 108.01 | 0.00 | - | - | 13 |
| 66.62 | +29.19 | +77.99% | 279 | 22 | 2024-06-12 | 112.31 | 0.00 | - | - | 13 |
| 69.20 | +28.42 | +69.69% | 151 | 110 | 2024-06-13 | - | - | - | - | - |
| 70.83 | +30.03 | +73.60% | 20 | 79 | 2024-06-14 | 65.32 | -41.92 | -39.09% | 19 | 1 |
| 77.46 | +20.84 | +36.81% | 1,253 | 8,191 | 2024-06-21 | 69.50 | -40.50 | -36.82% | 70 | 108 |
| 89.10 | +24.70 | +38.35% | 58 | 162 | 2024-06-28 | 74.40 | -25.60 | -25.60% | 47 | 95 |
| 84.10 | +21.39 | +34.11% | 1 | 12 | 2024-07-05 | 77.77 | -74.71 | -49.00% | 12 | 1 |
| 93.27 | +16.50 | +21.49% | 2 | 3 | 2024-07-12 | - | - | - | - | - |
| 109.40 | +37.14 | +51.40% | 12 | 125 | 2024-07-19 | 158.62 | 0.00 | - | 56 | 248 |
| 131.79 | +27.26 | +26.08% | 3 | 20 | 2024-07-31 | 131.30 | 0.00 | - | 36 | 53 |
| 145.70 | +34.10 | +30.56% | 3 | 62 | 2024-08-16 | 125.00 | 0.00 | - | 24 | 151 |
| 163.18 | +23.45 | +16.78% | 5 | 58 | 2024-08-30 | 152.50 | 0.00 | - | 8 | 13 |
| 185.83 | +34.25 | +22.60% | 3 | 15 | 2024-09-20 | 127.90 | -25.67 | -16.72% | 5 | 173 |
| 116.63 | 0.00 | - | 10 | 10 | 2024-09-30 | 215.19 | 0.00 | - | 4 | 6 |
| 177.56 | 0.00 | - | 2 | 11 | 2024-10-18 | - | - | - | - | - |
| 168.92 | 0.00 | - | 10 | 40 | 2024-10-31 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.