S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:5400.00
Calls
May 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 1,056 | 3,228 | 2024-05-15 | 103.40 | -50.60 | -32.86% | 30 | 16 |
| 0.15 | 0.00 | - | 919 | 3,066 | 2024-05-16 | - | - | - | - | - |
| 0.35 | +0.15 | +83.33% | 1,809 | 19,647 | 2024-05-17 | 114.75 | -54.36 | -32.14% | 9 | 144 |
| 0.87 | +0.57 | +190.00% | 341 | 1,112 | 2024-05-20 | 108.01 | -92.33 | -46.09% | 2 | 1 |
| 1.37 | +0.87 | +174.00% | 1,239 | 318 | 2024-05-21 | - | - | - | - | - |
| 2.00 | +1.20 | +150.00% | 720 | 429 | 2024-05-22 | - | - | - | - | - |
| 5.00 | +3.60 | +257.14% | 259 | 52 | 2024-05-23 | 120.80 | -37.69 | -23.78% | 2 | 54 |
| 5.94 | +3.59 | +152.77% | 332 | 1,869 | 2024-05-24 | 100.06 | -64.71 | -39.27% | 13 | 38 |
| 7.50 | +4.18 | +122.22% | 125 | 107 | 2024-05-28 | 107.86 | -300.94 | -73.62% | 1 | 52 |
| 8.49 | +4.59 | +117.69% | 544 | 240 | 2024-05-29 | 110.85 | -156.00 | -58.46% | 3 | 2 |
| 9.80 | +5.17 | +111.66% | 66 | 934 | 2024-05-30 | 110.80 | -50.21 | -31.18% | 10 | 14 |
| 11.85 | +6.45 | +119.44% | 2,562 | 10,710 | 2024-05-31 | 118.37 | -45.16 | -27.62% | 6 | 100 |
| 13.75 | +7.16 | +108.65% | 25 | 855 | 2024-06-03 | 167.41 | 0.00 | - | 4 | 4 |
| 15.01 | +7.86 | +109.93% | 266 | 63 | 2024-06-04 | 169.76 | 0.00 | - | 4 | 5 |
| 16.12 | +7.70 | +91.45% | 76 | 826 | 2024-06-05 | 127.61 | -72.89 | -36.35% | - | 1 |
| 16.70 | +8.00 | +91.95% | 34 | 234 | 2024-06-06 | 202.08 | 0.00 | - | - | 2 |
| 19.85 | +9.03 | +83.46% | 1,162 | 2,356 | 2024-06-07 | 104.02 | -64.25 | -38.18% | 2 | 2 |
| 21.45 | +9.45 | +78.75% | 13 | 902 | 2024-06-10 | - | - | - | - | - |
| 21.25 | +7.80 | +57.99% | 4 | 485 | 2024-06-11 | - | - | - | - | - |
| 27.90 | +10.66 | +61.83% | 438 | 216 | 2024-06-12 | 203.53 | 0.00 | - | - | 2 |
| 28.52 | +10.63 | +59.42% | 6 | 58 | 2024-06-13 | - | - | - | - | - |
| 31.53 | +11.43 | +56.87% | 110 | 3,410 | 2024-06-14 | 109.09 | -67.15 | -38.10% | 1 | 52 |
| 31.32 | +10.88 | +53.23% | 19 | 139 | 2024-06-17 | 200.67 | 0.00 | - | - | 1 |
| 33.10 | +15.40 | +87.01% | 20 | 53 | 2024-06-18 | - | - | - | - | - |
| 37.05 | +12.05 | +48.20% | 512 | 2,692 | 2024-06-21 | 110.84 | -64.77 | -36.88% | 1 | 63 |
| 38.76 | +17.66 | +83.70% | 8 | 61 | 2024-06-24 | - | - | - | - | - |
| 43.37 | +14.72 | +51.38% | 476 | 7 | 2024-06-26 | - | - | - | - | - |
| 45.75 | +14.66 | +48.38% | 1,678 | 4,469 | 2024-06-28 | 115.63 | -41.95 | -26.62% | 2 | 111 |
| 52.48 | +21.78 | +70.94% | 119 | 2,053 | 2024-07-05 | 125.06 | -55.14 | -30.60% | 4 | 5 |
| 58.99 | +21.59 | +57.73% | 4 | 60 | 2024-07-12 | - | - | - | - | - |
| 70.00 | +18.84 | +36.83% | 3,598 | 11,707 | 2024-07-19 | 123.04 | -108.62 | -46.89% | 1 | 382 |
| 82.81 | +25.51 | +44.52% | 121 | 438 | 2024-07-31 | 253.14 | 0.00 | - | 18 | 49 |
| 101.46 | +29.16 | +40.33% | 127 | 366 | 2024-08-16 | 136.23 | -36.44 | -21.10% | 11 | 1,338 |
| 117.82 | +30.92 | +35.58% | 182 | 231 | 2024-08-30 | 144.50 | -38.83 | -21.18% | 62 | 1,453 |
| 139.88 | +31.48 | +29.04% | 7 | 44 | 2024-09-20 | 150.95 | -46.51 | -23.55% | 516 | 996 |
| 148.20 | +32.29 | +27.86% | 60 | 1,837 | 2024-09-30 | 197.60 | 0.00 | - | 15 | 1,425 |
| 169.50 | +26.00 | +18.12% | 91 | 8,372 | 2024-10-18 | 162.50 | -37.60 | -18.79% | 112 | 1,795 |
| 180.91 | +34.53 | +23.59% | 13 | 55 | 2024-10-31 | 174.09 | -59.91 | -25.60% | 38 | 1 |
| 204.70 | +36.65 | +21.81% | 286 | 1,811 | 2024-11-15 | 184.10 | -27.60 | -13.04% | 50 | 2,443 |
| 241.10 | +30.10 | +14.27% | 1,416 | 22,896 | 2024-12-20 | 196.60 | -26.60 | -11.92% | 3,332 | 5,517 |
| 249.00 | +39.10 | +18.63% | 44 | 1,127 | 2024-12-31 | 197.95 | -39.05 | -16.48% | 169 | 127 |
| 265.24 | +25.34 | +10.56% | 33 | 4,312 | 2025-01-17 | 203.39 | -31.41 | -13.38% | 225 | 1,289 |
| 296.33 | +40.33 | +15.75% | 6 | 3,871 | 2025-02-21 | 216.88 | -37.07 | -14.60% | 149 | 749 |
| 324.98 | +38.86 | +13.58% | 2 | 2,803 | 2025-03-21 | 226.83 | -37.57 | -14.21% | 1,039 | 2,813 |
| 292.27 | 0.00 | - | 114 | 560 | 2025-03-31 | 352.35 | 0.00 | - | 4 | 141 |
| 220.58 | 0.00 | - | 1 | 1,928 | 2025-04-17 | 280.89 | 0.00 | - | 1 | 7 |
| 327.53 | 0.00 | - | 1 | 254 | 2025-05-16 | 280.21 | 0.00 | - | 9 | 16 |
| 401.25 | +41.45 | +11.52% | 104 | 6,682 | 2025-06-20 | 256.69 | -21.86 | -7.85% | 76 | 2,168 |
| 534.50 | +37.10 | +7.46% | 301 | 3,459 | 2025-12-19 | 315.23 | -14.82 | -4.49% | 81 | 1,792 |
| 717.68 | 0.00 | - | 4 | 518 | 2026-12-18 | 399.07 | 0.00 | - | 266 | 585 |
| 812.02 | 0.00 | - | 1 | 878 | 2027-12-17 | 523.97 | 0.00 | - | 1 | 773 |
| 1,117.81 | 0.00 | - | 2 | 296 | 2028-12-15 | 542.44 | 0.00 | - | 2 | 232 |
| 1,257.08 | 0.00 | - | - | 1 | 2029-12-21 | 590.05 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.