S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
20 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 5 |
| 2,333.30 | 0.00 | - | - | 1 | 3,000.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,200.00 | 0.15 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 3 | 77 |
| 1,711.24 | 0.00 | - | - | 1 | 3,600.00 | 0.05 | 0.00 | - | 33 | 87 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 88 | 1,928 |
| 1,480.70 | 0.00 | - | 2 | 3 | 4,000.00 | 0.05 | 0.00 | - | 1 | 1,229 |
| 1,385.20 | 0.00 | - | 1 | 1 | 4,100.00 | 0.05 | 0.00 | - | 400 | 638 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 891 | 1,477 |
| 1,169.04 | 0.00 | - | - | 2 | 4,250.00 | 0.05 | 0.00 | - | 151 | 1,122 |
| 1,184.58 | 0.00 | - | 1 | 2 | 4,300.00 | 0.05 | 0.00 | - | 1 | 3,529 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 54 | 1,730 |
| 1,085.76 | 0.00 | - | 1 | 3 | 4,400.00 | 0.15 | 0.00 | - | 167 | 3,215 |
| 1,030.21 | 0.00 | - | 1 | 3 | 4,450.00 | 0.10 | 0.00 | - | 1,525 | 2,659 |
| 981.09 | 0.00 | - | 1 | 3 | 4,500.00 | 0.05 | 0.00 | - | 726 | 12,497 |
| 773.21 | 0.00 | - | 1 | 0 | 4,550.00 | 0.05 | 0.00 | - | 3,094 | 3,799 |
| 886.20 | 0.00 | - | 4 | 105 | 4,600.00 | 0.05 | 0.00 | - | 2,412 | 3,457 |
| 832.15 | 0.00 | - | 2 | 1 | 4,650.00 | 0.05 | 0.00 | - | 1,429 | 1,743 |
| - | - | - | - | - | 4,675.00 | 0.05 | 0.00 | - | 648 | 964 |
| - | - | - | - | - | 4,700.00 | 0.05 | 0.00 | - | 505 | 3,377 |
| - | - | - | - | - | 4,725.00 | 0.05 | 0.00 | - | 71 | 713 |
| 733.95 | 0.00 | - | 8 | 853 | 4,750.00 | 0.05 | 0.00 | - | 216 | 820 |
| - | - | - | - | - | 4,775.00 | 0.05 | 0.00 | - | 341 | 1,286 |
| 685.30 | 0.00 | - | 20 | 1,533 | 4,800.00 | 0.05 | 0.00 | - | 2,417 | 3,694 |
| 651.93 | 0.00 | - | 1 | 2 | 4,825.00 | 0.07 | 0.00 | - | 165 | 442 |
| 647.68 | +19.25 | +3.06% | 1 | 1,226 | 4,850.00 | 0.10 | 0.00 | - | 374 | 1,570 |
| - | - | - | - | - | 4,875.00 | 0.07 | 0.00 | - | 157 | 336 |
| 585.80 | 0.00 | - | 1,511 | 1,511 | 4,900.00 | 0.05 | -0.02 | -28.57% | 1 | 3,895 |
| 500.37 | 0.00 | - | 1 | 1 | 4,925.00 | 0.10 | 0.00 | - | 268 | 538 |
| 491.50 | 0.00 | - | 1,000 | 1,000 | 4,930.00 | 0.10 | 0.00 | - | 91 | 222 |
| - | - | - | - | - | 4,940.00 | 0.10 | 0.00 | - | 66 | 318 |
| 511.02 | 0.00 | - | 1 | 1,504 | 4,950.00 | 0.07 | 0.00 | - | 512 | 1,919 |
| 517.06 | 0.00 | - | 12 | 11 | 4,960.00 | 0.10 | 0.00 | - | 12 | 216 |
| - | - | - | - | - | 4,970.00 | 0.10 | 0.00 | - | 9 | 145 |
| - | - | - | - | - | 4,975.00 | 0.10 | 0.00 | - | 57 | 413 |
| - | - | - | - | - | 4,980.00 | 0.07 | 0.00 | - | 658 | 637 |
| - | - | - | - | - | 4,990.00 | 0.05 | -0.05 | -50.00% | 1 | 851 |
| 486.71 | 0.00 | - | 1,516 | 1,524 | 5,000.00 | 0.10 | 0.00 | - | 180 | 2,123 |
| - | - | - | - | - | 5,010.00 | 0.12 | 0.00 | - | 2 | 86 |
| - | - | - | - | - | 5,020.00 | 0.15 | 0.00 | - | 11 | 201 |
| - | - | - | - | - | 5,025.00 | 0.15 | 0.00 | - | 504 | 1,629 |
| 452.52 | 0.00 | - | 9 | 6 | 5,030.00 | 0.07 | 0.00 | - | 210 | 464 |
| - | - | - | - | - | 5,035.00 | 0.05 | -0.10 | -66.67% | 1 | 544 |
| 437.17 | 0.00 | - | 11 | 14 | 5,040.00 | 0.10 | 0.00 | - | 49 | 123 |
| - | - | - | - | - | 5,045.00 | 0.15 | 0.00 | - | 116 | 201 |
| - | - | - | - | - | 5,050.00 | 0.10 | 0.00 | - | 916 | 1,933 |
| 244.97 | 0.00 | - | 1 | 1 | 5,055.00 | 0.12 | 0.00 | - | 31 | 87 |
| - | - | - | - | - | 5,060.00 | 0.10 | 0.00 | - | 120 | 235 |
| - | - | - | - | - | 5,065.00 | 0.15 | 0.00 | - | 35 | 172 |
| 412.59 | 0.00 | - | 1 | 6 | 5,070.00 | 0.10 | 0.00 | - | 86 | 189 |
| - | - | - | - | - | 5,075.00 | 0.10 | 0.00 | - | 29 | 267 |
| 350.62 | 0.00 | - | - | 5 | 5,080.00 | 0.15 | 0.00 | - | 19 | 184 |
| 396.47 | 0.00 | - | 1 | 2 | 5,085.00 | 0.10 | 0.00 | - | 23 | 160 |
| 393.01 | 0.00 | - | 30 | 33 | 5,090.00 | 0.10 | 0.00 | - | 29 | 96 |
| - | - | - | - | - | 5,095.00 | 0.10 | 0.00 | - | 11 | 225 |
| 383.01 | 0.00 | - | 17 | 5 | 5,100.00 | 0.10 | 0.00 | - | 153 | 1,472 |
| - | - | - | - | - | 5,105.00 | 0.10 | 0.00 | - | 5 | 390 |
| 269.34 | 0.00 | - | 1 | 3 | 5,110.00 | 0.20 | 0.00 | - | 7 | 178 |
| - | - | - | - | - | 5,115.00 | 0.10 | 0.00 | - | 101 | 143 |
| 368.63 | 0.00 | - | 2 | 10 | 5,120.00 | 0.20 | 0.00 | - | 233 | 446 |
| 345.13 | 0.00 | - | 1 | 9 | 5,125.00 | 0.05 | -0.07 | -58.33% | 154 | 321 |
| 352.50 | 0.00 | - | 8 | 8 | 5,130.00 | 0.10 | 0.00 | - | 270 | 242 |
| - | - | - | - | - | 5,135.00 | 0.12 | 0.00 | - | 183 | 232 |
| 344.18 | 0.00 | - | 50 | 52 | 5,140.00 | 0.15 | 0.00 | - | 246 | 276 |
| 112.50 | 0.00 | - | 2 | 2 | 5,145.00 | 0.05 | -0.07 | -58.33% | 50 | 176 |
| 126.91 | 0.00 | - | 1 | 1 | 5,150.00 | 0.05 | -0.05 | -50.00% | 51 | 1,261 |
| 105.90 | 0.00 | - | 2 | 2 | 5,155.00 | 0.09 | 0.00 | - | 199 | 342 |
| 329.36 | 0.00 | - | 58 | 56 | 5,160.00 | 0.15 | 0.00 | - | 90 | 225 |
| 316.72 | 0.00 | - | 2 | 0 | 5,165.00 | 0.15 | 0.00 | - | 7 | 132 |
| 311.99 | 0.00 | - | 3 | 1 | 5,170.00 | 0.35 | 0.00 | - | 162 | 142 |
| 309.93 | 0.00 | - | 2 | 48 | 5,175.00 | 0.12 | 0.00 | - | 432 | 4,526 |
| 305.19 | 0.00 | - | 5 | 20 | 5,180.00 | 0.15 | 0.00 | - | 84 | 210 |
| 326.12 | +26.65 | +8.90% | 8 | 15 | 5,185.00 | 0.20 | 0.00 | - | 130 | 257 |
| 299.08 | 0.00 | - | 6 | 36 | 5,190.00 | 0.20 | 0.00 | - | 11 | 126 |
| 101.50 | 0.00 | - | 2 | 1 | 5,195.00 | 0.20 | 0.00 | - | 231 | 408 |
| 287.95 | 0.00 | - | 126 | 163 | 5,200.00 | 0.15 | 0.00 | - | 888 | 3,040 |
| 283.54 | 0.00 | - | 1 | 51 | 5,205.00 | 0.15 | 0.00 | - | 105 | 242 |
| 271.77 | 0.00 | - | 1 | 71 | 5,210.00 | 0.15 | 0.00 | - | 351 | 776 |
| 266.75 | 0.00 | - | 2 | 59 | 5,215.00 | 0.15 | 0.00 | - | 37 | 5,146 |
| 258.50 | 0.00 | - | 3 | 96 | 5,220.00 | 0.15 | 0.00 | - | 132 | 388 |
| 257.28 | 0.00 | - | 162 | 199 | 5,225.00 | 0.15 | 0.00 | - | 33 | 958 |
| 253.03 | 0.00 | - | 5 | 107 | 5,230.00 | 0.17 | 0.00 | - | 208 | 3,291 |
| 250.70 | 0.00 | - | 4 | 33 | 5,235.00 | 0.10 | 0.00 | - | 66 | 368 |
| 244.77 | 0.00 | - | 2 | 24 | 5,240.00 | 0.10 | 0.00 | - | 76 | 134 |
| 120.51 | 0.00 | - | 8 | 8 | 5,245.00 | 0.10 | 0.00 | - | 59 | 502 |
| 232.47 | 0.00 | - | 105 | 1,048 | 5,250.00 | 0.10 | 0.00 | - | 691 | 2,769 |
| 180.71 | 0.00 | - | 4 | 5 | 5,255.00 | 0.17 | 0.00 | - | 438 | 935 |
| 226.93 | 0.00 | - | 5 | 43 | 5,260.00 | 0.15 | 0.00 | - | 171 | 597 |
| 217.58 | 0.00 | - | 2 | 14 | 5,265.00 | 0.05 | -0.05 | -50.00% | 24 | 3,059 |
| 212.53 | 0.00 | - | 4 | 75 | 5,270.00 | 0.10 | 0.00 | - | 337 | 680 |
| 213.63 | 0.00 | - | 1 | 43 | 5,275.00 | 0.10 | 0.00 | - | 396 | 1,120 |
| 207.83 | 0.00 | - | 3 | 139 | 5,280.00 | 0.05 | -0.07 | -58.33% | 52 | 3,075 |
| 145.99 | 0.00 | - | 9 | 75 | 5,285.00 | 0.05 | -0.10 | -66.67% | 25 | 2,992 |
| 190.77 | 0.00 | - | 14 | 80 | 5,290.00 | 0.05 | -0.10 | -66.67% | 25 | 1,782 |
| 190.44 | 0.00 | - | 11 | 24 | 5,295.00 | 0.15 | 0.00 | - | 244 | 776 |
| 189.59 | 0.00 | - | 13 | 388 | 5,300.00 | 0.05 | -0.10 | -66.67% | 27 | 7,066 |
| 175.95 | 0.00 | - | 19 | 94 | 5,305.00 | 0.15 | 0.00 | - | 154 | 486 |
| 175.96 | 0.00 | - | 7 | 172 | 5,310.00 | 0.05 | -0.10 | -66.67% | 71 | 1,218 |
| 131.38 | 0.00 | - | 1 | 404 | 5,315.00 | 0.10 | -0.07 | -41.18% | 3 | 610 |
| 164.50 | 0.00 | - | 21 | 54 | 5,320.00 | 0.10 | -0.05 | -33.33% | 1 | 672 |
| 158.98 | 0.00 | - | 44 | 243 | 5,325.00 | 0.05 | -0.12 | -70.59% | 25 | 1,929 |
| 153.93 | 0.00 | - | 6 | 53 | 5,330.00 | 0.05 | -0.10 | -66.67% | 4 | 800 |
| 150.44 | 0.00 | - | 40 | 114 | 5,335.00 | 0.05 | -0.10 | -66.67% | 1 | 1,305 |
| 145.57 | 0.00 | - | 44 | 111 | 5,340.00 | 0.05 | -0.10 | -66.67% | 25 | 499 |
| 138.24 | 0.00 | - | 237 | 405 | 5,345.00 | 0.05 | -0.17 | -77.27% | 1 | 1,306 |
| 139.93 | 0.00 | - | 49 | 1,620 | 5,350.00 | 0.20 | 0.00 | - | 2,185 | 2,964 |
| 132.75 | 0.00 | - | 256 | 392 | 5,355.00 | 0.05 | -0.15 | -75.00% | 18 | 1,312 |
| 125.99 | 0.00 | - | 51 | 241 | 5,360.00 | 0.15 | -0.05 | -25.00% | 2 | 1,130 |
| 125.11 | 0.00 | - | 113 | 305 | 5,365.00 | 0.07 | -0.18 | -72.00% | 1 | 769 |
| 119.68 | 0.00 | - | 83 | 171 | 5,370.00 | 0.05 | -0.20 | -80.00% | 166 | 1,603 |
| 111.85 | 0.00 | - | 88 | 478 | 5,375.00 | 0.05 | -0.20 | -80.00% | 143 | 2,125 |
| 108.07 | 0.00 | - | 33 | 267 | 5,380.00 | 0.16 | -0.09 | -36.00% | 4 | 1,672 |
| 99.50 | 0.00 | - | 30 | 257 | 5,385.00 | 0.05 | -0.22 | -81.48% | 55 | 604 |
| 95.55 | 0.00 | - | 65 | 175 | 5,390.00 | 0.05 | -0.25 | -83.33% | 68 | 1,532 |
| 94.27 | 0.00 | - | 42 | 186 | 5,395.00 | 0.07 | -0.28 | -80.00% | 74 | 1,125 |
| 110.30 | +20.98 | +23.49% | 1 | 746 | 5,400.00 | 0.07 | -0.25 | -78.12% | 304 | 3,118 |
| 83.29 | 0.00 | - | 53 | 136 | 5,405.00 | 0.07 | -0.33 | -82.50% | 59 | 2,387 |
| 81.10 | 0.00 | - | 142 | 373 | 5,410.00 | 0.12 | -0.30 | -71.43% | 162 | 3,263 |
| 70.00 | 0.00 | - | 53 | 105 | 5,415.00 | 0.15 | -0.32 | -68.09% | 398 | 1,306 |
| 71.05 | 0.00 | - | 254 | 248 | 5,420.00 | 0.17 | -0.38 | -69.09% | 503 | 2,211 |
| 81.52 | +14.62 | +21.85% | 3 | 645 | 5,425.00 | 0.20 | -0.43 | -68.25% | 177 | 2,580 |
| 77.58 | +17.91 | +30.02% | 102 | 781 | 5,430.00 | 0.25 | -0.50 | -66.67% | 126 | 1,335 |
| 75.56 | +20.69 | +37.71% | 3 | 234 | 5,435.00 | 0.30 | -0.65 | -67.01% | 295 | 1,405 |
| 67.73 | +15.31 | +29.21% | 101 | 348 | 5,440.00 | 0.37 | -0.78 | -66.10% | 1,704 | 2,379 |
| 59.90 | +14.01 | +30.53% | 3 | 332 | 5,445.00 | 0.46 | -0.97 | -67.83% | 221 | 1,180 |
| 59.44 | +16.97 | +39.96% | 6 | 1,575 | 5,450.00 | 0.60 | -1.21 | -66.85% | 1,609 | 3,840 |
| 49.60 | +12.40 | +33.33% | 3 | 404 | 5,455.00 | 0.75 | -1.50 | -66.67% | 677 | 1,370 |
| 48.70 | +15.21 | +45.42% | 9 | 1,060 | 5,460.00 | 1.05 | -1.82 | -63.41% | 977 | 1,512 |
| 43.87 | +14.74 | +50.60% | 30 | 774 | 5,465.00 | 1.20 | -2.37 | -66.02% | 590 | 1,500 |
| 29.70 | +4.31 | +16.98% | 6 | 1,319 | 5,470.00 | 1.45 | -2.96 | -67.12% | 691 | 1,101 |
| 37.28 | +15.69 | +72.67% | 1 | 1,365 | 5,475.00 | 1.85 | -3.70 | -66.67% | 873 | 1,572 |
| 30.15 | +12.60 | +71.79% | 62 | 2,055 | 5,480.00 | 2.40 | -4.50 | -65.69% | 1,400 | 1,657 |
| 25.50 | +11.10 | +77.08% | 174 | 2,105 | 5,485.00 | 3.00 | -5.40 | -64.29% | 768 | 2,605 |
| 21.60 | +10.00 | +86.21% | 165 | 1,862 | 5,490.00 | 4.00 | -6.60 | -62.26% | 765 | 982 |
| 18.40 | +9.40 | +104.44% | 588 | 1,628 | 5,495.00 | 5.00 | -8.20 | -62.12% | 604 | 550 |
| 14.60 | +7.83 | +115.66% | 728 | 3,873 | 5,500.00 | 6.40 | -9.60 | -59.63% | 984 | 1,365 |
| 11.20 | +6.10 | +119.61% | 324 | 1,609 | 5,505.00 | 8.40 | -11.99 | -58.80% | 844 | 104 |
| 8.90 | +5.18 | +139.25% | 1,037 | 2,092 | 5,510.00 | 11.00 | -14.75 | -57.28% | 231 | 125 |
| 6.77 | +4.15 | +158.40% | 678 | 2,365 | 5,515.00 | 13.46 | -13.25 | -49.61% | 125 | 26 |
| 5.00 | +3.20 | +177.78% | 1,170 | 7,514 | 5,520.00 | 16.40 | -14.92 | -47.64% | 92 | 1,937 |
| 3.40 | +2.22 | +188.14% | 911 | 2,581 | 5,525.00 | - | - | - | - | - |
| 2.35 | +1.53 | +186.59% | 1,049 | 3,144 | 5,530.00 | - | - | - | - | - |
| 1.65 | +1.05 | +175.00% | 544 | 1,880 | 5,535.00 | - | - | - | - | - |
| 1.10 | +0.66 | +150.00% | 642 | 1,797 | 5,540.00 | 36.60 | -23.20 | -38.80% | 30 | 13 |
| 0.80 | +0.45 | +128.57% | 360 | 2,129 | 5,545.00 | - | - | - | - | - |
| 0.53 | +0.26 | +96.30% | 398 | 4,119 | 5,550.00 | 42.12 | -18.92 | -31.00% | 14 | 35 |
| 0.37 | +0.12 | +48.00% | 234 | 1,682 | 5,555.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 533 | 3,033 | 5,560.00 | 51.60 | -23.62 | -31.40% | 12 | 4 |
| 0.25 | +0.10 | +66.67% | 341 | 2,445 | 5,565.00 | - | - | - | - | - |
| 0.15 | +0.05 | +33.33% | 166 | 1,230 | 5,570.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 78 | 1,519 | 5,575.00 | 87.20 | 0.00 | - | 32 | 28 |
| 0.10 | -0.05 | -33.33% | 75 | 1,308 | 5,580.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 134 | 562 | 5,590.00 | 114.90 | 0.00 | - | 6 | 4 |
| 0.05 | -0.05 | -50.00% | 7 | 6,500 | 5,600.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 3 | 316 | 5,610.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 47 | 1,692 | 5,625.00 | 197.33 | 0.00 | - | - | 10 |
| 0.05 | 0.00 | - | 2 | 169 | 5,650.00 | 226.50 | 0.00 | - | - | 2 |
| 0.05 | -0.02 | -28.57% | 1 | 1,032 | 5,675.00 | 248.06 | 0.00 | - | - | 6 |
| 0.05 | 0.00 | - | 36 | 675 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 201 | 383 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 122 | 186 | 5,825.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 310 | 545 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 315 | 6,000.00 | 575.60 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 6 | 8 | 6,200.00 | 789.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 6,800.00 | 1,389.50 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | - | 49 | 7,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.