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:5350.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.20 | -0.55 | -76.39% | 6,913 | 5,273 | 2024-05-22 | 31.25 | +4.11 | +16.19% | 1,547 | 298 |
| 9.10 | -1.10 | -10.22% | 730 | 2,006 | 2024-05-23 | 36.48 | +3.41 | +10.71% | 100 | 419 |
| 12.32 | -0.58 | -4.50% | 1,013 | 4,633 | 2024-05-24 | 37.30 | +1.90 | +5.37% | 41 | 506 |
| 14.32 | -0.95 | -6.22% | 108 | 1,609 | 2024-05-28 | 38.60 | 0.00 | - | 9 | 54 |
| 16.20 | -0.71 | -4.20% | 227 | 770 | 2024-05-29 | 40.90 | +2.22 | +5.74% | 22 | 79 |
| 19.10 | +0.30 | +1.60% | 4 | 495 | 2024-05-30 | 42.16 | +1.56 | +3.84% | 3 | 117 |
| 21.90 | -1.37 | -5.89% | 88 | 7,693 | 2024-05-31 | 42.20 | +0.60 | +1.44% | 31 | 10,745 |
| 23.74 | +0.26 | +1.11% | 16 | 591 | 2024-06-03 | 45.65 | -1.62 | -3.43% | 3 | 102 |
| 25.30 | 0.00 | - | 12 | 71 | 2024-06-04 | 45.80 | 0.00 | - | 5 | 15 |
| 28.25 | -1.65 | -5.52% | 3 | 1,034 | 2024-06-05 | 46.60 | 0.00 | - | 31 | 127 |
| 29.66 | +1.96 | +7.08% | 30 | 284 | 2024-06-06 | 57.08 | 0.00 | - | 52 | 43 |
| 33.85 | -2.15 | -5.97% | 84 | 1,903 | 2024-06-07 | 51.40 | +2.57 | +5.26% | 59 | 157 |
| 35.38 | -0.85 | -2.35% | 60 | 279 | 2024-06-10 | 56.10 | 0.00 | - | 29 | 29 |
| 38.10 | -1.20 | -3.05% | 4 | 100 | 2024-06-11 | 55.10 | +0.31 | +0.57% | 14 | 12 |
| 43.44 | -1.56 | -3.47% | 6 | 174 | 2024-06-12 | 60.82 | 0.00 | - | 3 | 20 |
| 52.20 | 0.00 | - | 1 | 9 | 2024-06-13 | 80.02 | 0.00 | - | 1 | 2 |
| 48.50 | -1.81 | -3.60% | 46 | 2,594 | 2024-06-14 | 61.10 | +1.97 | +3.33% | 6 | 62 |
| 50.09 | -1.71 | -3.30% | 2 | 585 | 2024-06-17 | 62.47 | -1.10 | -1.73% | 1,000 | 75 |
| 51.74 | +2.84 | +5.81% | 6 | 1,164 | 2024-06-18 | 67.00 | 0.00 | - | 1,100 | 1,138 |
| 53.00 | 0.00 | - | 1 | 49 | 2024-06-20 | 68.20 | 0.00 | - | 4 | 68 |
| 56.70 | -1.06 | -1.84% | 20 | 2,384 | 2024-06-21 | 63.80 | +0.55 | +0.87% | 987 | 5,668 |
| 54.80 | 0.00 | - | 5 | 120 | 2024-06-24 | 71.20 | 0.00 | - | 1 | 3 |
| 68.84 | 0.00 | - | 2 | 803 | 2024-06-26 | 71.00 | 0.00 | - | 12 | 19 |
| 66.63 | -1.66 | -2.43% | 3 | 4,290 | 2024-06-28 | 69.50 | +1.40 | +2.06% | 7 | 10,301 |
| 69.70 | 0.00 | - | 40 | 22 | 2024-07-01 | 74.50 | 0.00 | - | 2 | 12 |
| 74.85 | -2.55 | -3.29% | 38 | 1,336 | 2024-07-05 | - | - | - | - | - |
| 86.40 | +0.70 | +0.82% | 17 | 156 | 2024-07-12 | 81.82 | 0.00 | - | 50 | 129 |
| 95.87 | 0.00 | - | 5 | 684 | 2024-07-19 | 81.80 | +1.08 | +1.34% | 1,061 | 3,335 |
| 108.00 | +0.35 | +0.33% | 10 | 1,329 | 2024-07-31 | 89.60 | +0.54 | +0.61% | 29 | 920 |
| 129.17 | -2.33 | -1.77% | 32 | 3,698 | 2024-08-16 | 99.30 | +1.90 | +1.95% | 41 | 1,428 |
| 146.10 | 0.00 | - | 9 | 212 | 2024-08-30 | 112.24 | 0.00 | - | 2 | 519 |
| 166.68 | 0.00 | - | 174 | 7,112 | 2024-09-20 | 130.20 | 0.00 | - | 12 | 30 |
| 179.68 | -0.92 | -0.51% | 4 | 411 | 2024-09-30 | 122.20 | 0.00 | - | 1 | 1,203 |
| 201.30 | 0.00 | - | 4 | 3,628 | 2024-10-18 | 138.40 | 0.00 | - | 257 | 1,345 |
| 172.19 | 0.00 | - | 1 | 2 | 2024-10-31 | 143.20 | 0.00 | - | 2 | 150 |
| 244.20 | 0.00 | - | 80 | 1,716 | 2024-11-15 | 155.70 | 0.00 | - | 20 | 1,203 |
| 276.50 | +0.95 | +0.34% | 170 | 3,387 | 2024-12-20 | 164.90 | -1.35 | -0.81% | 150 | 3,918 |
| 285.32 | -2.03 | -0.71% | 10 | 218 | 2024-12-31 | 168.06 | +0.96 | +0.57% | 4 | 581 |
| 301.48 | 0.00 | - | 24 | 1,172 | 2025-01-17 | 172.45 | 0.00 | - | 55 | 1,816 |
| 286.22 | 0.00 | - | 14 | 1,355 | 2025-02-21 | 189.65 | 0.00 | - | 75 | 728 |
| 353.30 | 0.00 | - | 100 | 3,397 | 2025-03-21 | 202.23 | 0.00 | - | 166 | 2,695 |
| 309.02 | 0.00 | - | 10 | 38 | 2025-03-31 | 235.59 | 0.00 | - | 8 | 136 |
| 273.90 | 0.00 | - | 50 | 85 | 2025-04-17 | 207.99 | 0.00 | - | 2 | 170 |
| 405.20 | 0.00 | - | 910 | 827 | 2025-05-16 | - | - | - | - | - |
| 437.80 | 0.00 | - | 50 | 211 | 2025-06-20 | 230.48 | 0.00 | - | 4 | 173 |
| 580.90 | 0.00 | - | 250 | 302 | 2025-12-19 | 287.01 | 0.00 | - | 250 | 253 |
© 2024 Yahoo. All rights reserved.