S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:5325.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.40 | -4.03 | -53.81% | 13,279 | 3,863 | 2024-05-22 | 7.80 | -1.42 | -15.24% | 2,940 | 1,250 |
| 19.90 | -1.33 | -6.26% | 1,053 | 2,098 | 2024-05-23 | 20.70 | +1.28 | +6.59% | 632 | 838 |
| 23.30 | -0.12 | -0.51% | 701 | 3,070 | 2024-05-24 | 23.00 | +1.50 | +6.88% | 211 | 875 |
| 25.70 | -1.10 | -4.10% | 66 | 807 | 2024-05-28 | 25.43 | +1.91 | +8.12% | 24 | 159 |
| 27.83 | -0.97 | -3.37% | 89 | 146 | 2024-05-29 | 27.07 | +0.65 | +2.46% | 122 | 73 |
| 30.20 | -0.10 | -0.33% | 7 | 92 | 2024-05-30 | 28.92 | -1.18 | -3.92% | 14 | 43 |
| 33.30 | -2.20 | -6.20% | 235 | 2,387 | 2024-05-31 | 30.30 | +2.02 | +7.14% | 241 | 10,275 |
| 35.77 | -1.00 | -2.72% | 3 | 1,282 | 2024-06-03 | 32.17 | -1.75 | -5.16% | 8 | 76 |
| 37.95 | -1.78 | -4.48% | 4 | 50 | 2024-06-04 | 34.69 | +1.44 | +4.33% | 6 | 72 |
| 40.20 | -0.76 | -1.86% | 5 | 688 | 2024-06-05 | 40.98 | 0.00 | - | 14 | 29 |
| 42.75 | +4.51 | +11.79% | 2 | 48 | 2024-06-06 | - | - | - | - | - |
| 46.70 | -1.81 | -3.73% | 51 | 1,019 | 2024-06-07 | 40.15 | +2.95 | +7.93% | 10 | 598 |
| 50.28 | 0.00 | - | 2 | 182 | 2024-06-10 | 48.40 | 0.00 | - | 5 | 15 |
| 50.22 | -5.48 | -9.84% | 5 | 52 | 2024-06-11 | 41.60 | -2.65 | -5.99% | 20 | 69 |
| 57.30 | -2.32 | -3.89% | 26 | 328 | 2024-06-12 | 46.24 | 0.00 | - | 150 | 171 |
| 61.10 | 0.00 | - | 1 | 323 | 2024-06-13 | 60.58 | 0.00 | - | - | 1 |
| 61.90 | -1.60 | -2.52% | 26 | 1,913 | 2024-06-14 | 49.85 | +1.45 | +3.00% | 5 | 619 |
| 63.10 | +4.60 | +7.86% | 2 | 73 | 2024-06-17 | 54.10 | 0.00 | - | 13 | 19 |
| 65.17 | -0.43 | -0.66% | 1 | 20 | 2024-06-18 | 51.49 | 0.00 | - | 2 | 16 |
| 67.83 | -4.97 | -6.83% | 2 | 13 | 2024-06-20 | 60.30 | 0.00 | - | 12 | 102 |
| 70.40 | -1.10 | -1.54% | 60 | 808 | 2024-06-21 | 53.47 | +1.47 | +2.83% | 119 | 10,709 |
| 66.35 | 0.00 | - | 1 | 3 | 2024-06-24 | - | - | - | - | - |
| 73.69 | -1.74 | -2.31% | 8 | 9 | 2024-06-25 | - | - | - | - | - |
| 75.30 | 0.00 | - | 2 | 25 | 2024-06-26 | 60.20 | 0.00 | - | 2 | 25 |
| 81.15 | +0.75 | +0.93% | 34 | 532 | 2024-06-28 | 61.10 | +1.37 | +2.29% | 12 | 10,114 |
| - | - | - | - | - | 2024-07-01 | 67.63 | 0.00 | - | 2 | 3 |
| 89.45 | +2.91 | +3.36% | 9 | 88 | 2024-07-05 | 66.10 | 0.00 | - | 62 | 62 |
| 106.09 | 0.00 | - | 10 | 131 | 2024-07-12 | 76.75 | 0.00 | - | 1 | 3 |
| 110.28 | -2.55 | -2.26% | 1 | 301 | 2024-07-19 | 72.10 | 0.00 | - | 22 | 936 |
| 125.60 | +4.90 | +4.06% | 11 | 10,741 | 2024-07-31 | 80.50 | -0.90 | -1.11% | 2 | 695 |
| 141.42 | 0.00 | - | 1 | 1,847 | 2024-08-16 | 92.80 | 0.00 | - | 100 | 855 |
| 163.35 | 0.00 | - | 1 | 252 | 2024-08-30 | 111.22 | 0.00 | - | 21 | 499 |
| 187.05 | 0.00 | - | 10 | 776 | 2024-09-20 | 108.17 | 0.00 | - | 155 | 170 |
| 202.85 | 0.00 | - | 1 | 139 | 2024-09-30 | 114.57 | 0.00 | - | 4 | 367 |
| 222.93 | 0.00 | - | 200 | 528 | 2024-10-18 | 128.89 | 0.00 | - | 4 | 195 |
| 236.44 | 0.00 | - | 2 | 27 | 2024-10-31 | 128.28 | -3.12 | -2.37% | 6 | 128 |
| 247.81 | 0.00 | - | 2 | 92 | 2024-11-15 | 149.30 | 0.00 | - | 16 | 220 |
| 292.20 | +2.70 | +0.93% | 3 | 3,505 | 2024-12-20 | 159.50 | 0.00 | - | 12 | 1,831 |
| 300.00 | +3.00 | +1.01% | 3 | 140 | 2024-12-31 | 160.07 | -5.62 | -3.39% | 4 | 460 |
| 320.95 | +10.17 | +3.27% | 8 | 1,006 | 2025-01-17 | 167.12 | 0.00 | - | 7 | 2,232 |
| 356.00 | 0.00 | - | 30 | 677 | 2025-02-21 | 187.15 | 0.00 | - | 9 | 1,700 |
| 279.00 | 0.00 | - | 1 | 587 | 2025-03-21 | 192.03 | -4.10 | -2.09% | 37 | 437 |
| 372.60 | 0.00 | - | 6 | 6 | 2025-03-31 | 202.91 | 0.00 | - | 40 | 112 |
| - | - | - | - | - | 2025-04-17 | 213.25 | 0.00 | - | 2 | 6 |
| 431.70 | +7.20 | +1.70% | 1 | 607 | 2025-05-16 | - | - | - | - | - |
| 462.55 | 0.00 | - | 7 | 1,695 | 2025-06-20 | 228.61 | 0.00 | - | 2 | 1,943 |
© 2024 Yahoo. All rights reserved.