S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:5600.00
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 4 | 320 | 2024-05-22 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 511 | 2024-05-23 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 2,054 | 2024-05-24 | 278.03 | 0.00 | - | 1 | 127 |
| 0.10 | 0.00 | - | 100 | 157 | 2024-05-28 | 580.41 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 14 | 39 | 2024-05-29 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 8 | 2024-05-30 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 2,190 | 2024-05-31 | 276.55 | 0.00 | - | 51 | 64 |
| 0.21 | -0.04 | -16.00% | 5 | 159 | 2024-06-03 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 7 | 2024-06-04 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 118 | 111 | 2024-06-05 | - | - | - | - | - |
| 0.30 | -0.55 | -64.71% | 137 | 39 | 2024-06-06 | - | - | - | - | - |
| 0.35 | -0.05 | -12.50% | 168 | 4,071 | 2024-06-07 | - | - | - | - | - |
| 0.40 | -0.18 | -31.03% | 112 | 20 | 2024-06-10 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 8 | 2024-06-11 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 16 | 2024-06-12 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 16 | 2024-06-13 | - | - | - | - | - |
| 1.11 | +0.01 | +0.91% | 2 | 1,047 | 2024-06-14 | 570.78 | 0.00 | - | - | 5 |
| 1.20 | 0.00 | - | 4 | 81 | 2024-06-17 | - | - | - | - | - |
| 1.50 | 0.00 | - | 34 | 23 | 2024-06-18 | - | - | - | - | - |
| 1.65 | -0.10 | -5.71% | 2 | 14 | 2024-06-20 | - | - | - | - | - |
| 1.95 | +0.10 | +5.41% | 14 | 609 | 2024-06-21 | 260.65 | +1.45 | +0.56% | 6 | 62 |
| 4.45 | 0.00 | - | 9 | 23 | 2024-06-24 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 3 | 2024-06-25 | - | - | - | - | - |
| 3.66 | 0.00 | - | 1 | 123 | 2024-06-26 | - | - | - | - | - |
| 3.19 | -0.11 | -3.33% | 1 | 3,316 | 2024-06-28 | 266.10 | 0.00 | - | 52 | 65 |
| 3.88 | 0.00 | - | 1 | 11 | 2024-07-01 | - | - | - | - | - |
| 5.25 | -0.47 | -8.22% | 5 | 264 | 2024-07-05 | - | - | - | - | - |
| 8.95 | 0.00 | - | 4 | 115 | 2024-07-12 | - | - | - | - | - |
| 11.85 | -0.23 | -1.90% | 33 | 1,205 | 2024-07-19 | 247.51 | 0.00 | - | 36 | 49 |
| 21.20 | 0.00 | - | 3 | 1,118 | 2024-07-31 | 376.59 | 0.00 | - | 26 | 4 |
| 28.40 | -1.62 | -5.40% | 291 | 7,197 | 2024-08-16 | 245.42 | -8.28 | -3.26% | 77 | 148 |
| 39.50 | +0.20 | +0.51% | 1 | 523 | 2024-08-30 | 247.91 | 0.00 | - | 1 | 14 |
| 55.00 | -0.82 | -1.47% | 107 | 21,615 | 2024-09-20 | 244.75 | -18.51 | -7.03% | 5 | 39 |
| 62.35 | 0.00 | - | 1 | 1,303 | 2024-09-30 | 249.43 | 0.00 | - | 2 | 51 |
| 80.03 | 0.00 | - | 775 | 7,606 | 2024-10-18 | 327.43 | 0.00 | - | 1 | 655 |
| 89.60 | +1.17 | +1.32% | 125 | 1,403 | 2024-10-31 | 279.43 | 0.00 | - | - | 7 |
| 110.55 | -1.35 | -1.21% | 1 | 2,619 | 2024-11-15 | 270.66 | 0.00 | - | 5 | 740 |
| 140.00 | -1.60 | -1.13% | 37 | 13,534 | 2024-12-20 | 277.74 | 0.00 | - | 9 | 1,265 |
| 154.43 | 0.00 | - | 10 | 327 | 2024-12-31 | 272.44 | -6.19 | -2.22% | 2 | 910 |
| 163.36 | 0.00 | - | 74 | 3,443 | 2025-01-17 | 292.79 | 0.00 | - | 2 | 298 |
| 194.45 | 0.00 | - | 1 | 1,126 | 2025-02-21 | 283.95 | 0.00 | - | 5 | 112 |
| 217.57 | 0.00 | - | 100 | 17,276 | 2025-03-21 | 293.71 | -5.47 | -1.83% | 8 | 3,368 |
| 220.20 | 0.00 | - | 1 | 218 | 2025-03-31 | 293.80 | 0.00 | - | 35 | 44 |
| 202.00 | 0.00 | - | 400 | 1,828 | 2025-04-17 | 377.42 | 0.00 | - | 2 | 35 |
| 269.94 | 0.00 | - | 6 | 2,647 | 2025-05-16 | 310.19 | 0.00 | - | 1 | 113 |
| 295.90 | +7.22 | +2.50% | 500 | 7,014 | 2025-06-20 | 323.62 | 0.00 | - | 260 | 2,328 |
| 395.11 | 0.00 | - | 2 | 5,083 | 2025-12-19 | 369.36 | 0.00 | - | 2 | 1,510 |
| 671.98 | 0.00 | - | 1 | 826 | 2026-12-18 | 445.05 | 0.00 | - | 2 | 779 |
| 865.02 | 0.00 | - | 100 | 297 | 2027-12-17 | 495.00 | 0.00 | - | 75 | 134 |
| 962.00 | 0.00 | - | 125 | 349 | 2028-12-15 | 589.47 | 0.00 | - | 125 | 260 |
| 1,248.10 | 0.00 | - | 91 | 132 | 2029-12-21 | 585.00 | 0.00 | - | 180 | 382 |
© 2024 Yahoo. All rights reserved.