S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:5375.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | -0.02 | -28.57% | 389 | 2,882 | 2024-05-15 | - | - | - | - | - |
| 0.27 | +0.07 | +35.00% | 439 | 633 | 2024-05-16 | - | - | - | - | - |
| 0.50 | +0.10 | +25.00% | 1,177 | 6,029 | 2024-05-17 | 73.66 | -81.84 | -52.63% | 21 | 213 |
| 1.82 | +0.97 | +114.12% | 193 | 763 | 2024-05-20 | - | - | - | - | - |
| 3.10 | +1.99 | +179.28% | 129 | 265 | 2024-05-21 | - | - | - | - | - |
| 4.60 | +2.75 | +148.65% | 249 | 212 | 2024-05-22 | - | - | - | - | - |
| 8.99 | +5.19 | +136.58% | 107 | 150 | 2024-05-23 | - | - | - | - | - |
| 10.89 | +6.20 | +138.08% | 738 | 783 | 2024-05-24 | 206.40 | 0.00 | - | 1 | 1 |
| 12.73 | +6.98 | +121.39% | 65 | 246 | 2024-05-28 | 174.57 | 0.00 | - | - | 4 |
| 14.70 | +7.65 | +108.51% | 163 | 447 | 2024-05-29 | - | - | - | - | - |
| 5.80 | 0.00 | - | 2 | 2 | 2024-05-30 | - | - | - | - | - |
| 17.50 | +8.78 | +100.69% | 1,092 | 1,597 | 2024-05-31 | 88.17 | -77.08 | -46.64% | 6 | 22 |
| 17.71 | +7.62 | +75.52% | 2 | 6 | 2024-06-03 | - | - | - | - | - |
| 25.45 | +13.20 | +107.76% | 489 | 42 | 2024-06-05 | - | - | - | - | - |
| 27.61 | +14.05 | +103.61% | 490 | 538 | 2024-06-07 | - | - | - | - | - |
| 29.00 | +15.78 | +119.36% | 26 | 96 | 2024-06-10 | - | - | - | - | - |
| 40.12 | +13.72 | +51.97% | 31 | 989 | 2024-06-14 | 152.01 | 0.00 | - | 18 | 11 |
| 47.55 | +15.95 | +50.47% | 76 | 646 | 2024-06-21 | 95.56 | -57.47 | -37.55% | 3 | 171 |
| 56.52 | +17.92 | +46.42% | 361 | 1,351 | 2024-06-28 | 100.15 | -55.88 | -35.81% | 32 | 16 |
| 42.29 | 0.00 | - | 1 | 3 | 2024-07-05 | - | - | - | - | - |
| 53.60 | 0.00 | - | 20 | 23 | 2024-07-12 | - | - | - | - | - |
| 82.00 | +20.00 | +32.26% | 23 | 389 | 2024-07-19 | 108.67 | -138.46 | -56.03% | 1 | 186 |
| 96.15 | +29.35 | +43.94% | 19 | 123 | 2024-07-31 | 190.90 | 0.00 | - | 2 | 21 |
| 79.94 | 0.00 | - | 5 | 112 | 2024-08-16 | 125.25 | -46.88 | -27.24% | 103 | 141 |
| 97.04 | 0.00 | - | 2 | 90 | 2024-08-30 | 131.80 | -151.13 | -53.42% | 40 | 220 |
| 119.53 | 0.00 | - | 2 | 3,868 | 2024-09-20 | 141.47 | -42.50 | -23.10% | 22 | 3,113 |
| 77.87 | 0.00 | - | 1 | 47 | 2024-09-30 | 302.10 | 0.00 | - | 2 | 266 |
| 182.19 | +49.77 | +37.58% | 92 | 1,298 | 2024-10-18 | 161.14 | -27.06 | -14.38% | 79 | 548 |
| 137.90 | 0.00 | - | 2 | 26 | 2024-10-31 | - | - | - | - | - |
| 216.00 | +28.68 | +15.31% | 1 | 38 | 2024-11-15 | 174.50 | -63.44 | -26.66% | 9 | 65 |
| 245.01 | +20.01 | +8.89% | 12 | 1,102 | 2024-12-20 | 213.62 | 0.00 | - | 120 | 1,230 |
| 234.76 | 0.00 | - | 16 | 138 | 2024-12-31 | 218.86 | 0.00 | - | 2 | 81 |
| 245.00 | 0.00 | - | 250 | 702 | 2025-01-17 | 194.00 | -41.60 | -17.66% | 2 | 566 |
| 309.05 | +39.34 | +14.59% | 2 | 242 | 2025-02-21 | 206.45 | -34.95 | -14.48% | 8 | 371 |
| 333.86 | +39.86 | +13.56% | 210 | 599 | 2025-03-21 | 219.17 | -31.53 | -12.58% | 288 | 1,006 |
| 302.06 | 0.00 | - | 2 | 415 | 2025-03-31 | 244.49 | 0.00 | - | 1 | 3 |
| 329.06 | 0.00 | - | 20 | 71 | 2025-04-17 | 258.70 | 0.00 | - | 6 | 30 |
| 403.20 | +115.50 | +40.15% | 78 | 59 | 2025-06-20 | 279.26 | 0.00 | - | 3 | 121 |
© 2024 Yahoo. All rights reserved.