S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
24 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.05 | 0.00 | - | 328 | 328 |
| - | - | - | - | - | 1,600.00 | 0.05 | 0.00 | - | 316 | 316 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 500 | 518 |
| 1,954.99 | 0.00 | - | - | 1 | 3,400.00 | 0.05 | 0.00 | - | 200 | 247 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 220 | 382 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 400 | 2,641 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 541 | 3,128 |
| 1,441.77 | 0.00 | - | 1 | 11 | 4,000.00 | 0.05 | 0.00 | - | 484 | 2,281 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 584 | 5,467 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 42 | 266 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 4 | 2,652 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 15 | 1,683 |
| - | - | - | - | - | 4,350.00 | 0.15 | 0.00 | - | 8,050 | 8,082 |
| - | - | - | - | - | 4,400.00 | 0.10 | 0.00 | - | 102 | 5,325 |
| - | - | - | - | - | 4,450.00 | 0.10 | 0.00 | - | 959 | 6,242 |
| 824.10 | 0.00 | - | 1 | 1 | 4,500.00 | 0.15 | 0.00 | - | 105 | 4,948 |
| 884.99 | 0.00 | - | 4 | 5 | 4,550.00 | 0.15 | 0.00 | - | 6,066 | 6,235 |
| 746.65 | 0.00 | - | - | 10 | 4,600.00 | 0.15 | 0.00 | - | 5,023 | 5,031 |
| - | - | - | - | - | 4,650.00 | 0.15 | 0.00 | - | 342 | 3,249 |
| 649.47 | 0.00 | - | - | 15 | 4,700.00 | 0.20 | 0.00 | - | 95 | 361 |
| - | - | - | - | - | 4,725.00 | 0.20 | 0.00 | - | 139 | 1,321 |
| - | - | - | - | - | 4,750.00 | 0.20 | 0.00 | - | 119 | 1,142 |
| - | - | - | - | - | 4,775.00 | 0.20 | 0.00 | - | 106 | 176 |
| 660.17 | 0.00 | - | 4 | 4 | 4,800.00 | 0.20 | 0.00 | - | 165 | 518 |
| - | - | - | - | - | 4,825.00 | 0.20 | 0.00 | - | 202 | 247 |
| - | - | - | - | - | 4,850.00 | 0.25 | 0.00 | - | 128 | 2,719 |
| - | - | - | - | - | 4,875.00 | 0.25 | 0.00 | - | 99 | 225 |
| 559.05 | 0.00 | - | 4 | 4 | 4,900.00 | 0.25 | 0.00 | - | 100 | 899 |
| - | - | - | - | - | 4,925.00 | 0.25 | 0.00 | - | 70 | 272 |
| 538.46 | 0.00 | - | 5 | 7 | 4,950.00 | 0.25 | 0.00 | - | 391 | 651 |
| - | - | - | - | - | 4,970.00 | 0.25 | 0.00 | - | 49 | 129 |
| 355.22 | 0.00 | - | 9 | 1 | 4,975.00 | 0.25 | 0.00 | - | 24 | 282 |
| - | - | - | - | - | 4,980.00 | 0.25 | 0.00 | - | 28 | 131 |
| - | - | - | - | - | 4,990.00 | 0.25 | -0.05 | -16.67% | 60 | 269 |
| 491.14 | 0.00 | - | 1 | 25 | 5,000.00 | 0.30 | 0.00 | - | 80 | 2,568 |
| - | - | - | - | - | 5,010.00 | 0.30 | 0.00 | - | 249 | 190 |
| 415.86 | 0.00 | - | 1 | 2 | 5,020.00 | 0.30 | 0.00 | - | 105 | 130 |
| 441.34 | 0.00 | - | 22 | 27 | 5,025.00 | 0.30 | 0.00 | - | 106 | 290 |
| - | - | - | - | - | 5,030.00 | 0.30 | 0.00 | - | 123 | 137 |
| - | - | - | - | - | 5,040.00 | 0.30 | 0.00 | - | 37 | 618 |
| - | - | - | - | - | 5,050.00 | 0.30 | 0.00 | - | 224 | 408 |
| - | - | - | - | - | 5,060.00 | 0.30 | 0.00 | - | 289 | 332 |
| 276.89 | 0.00 | - | - | 3 | 5,070.00 | 0.35 | 0.00 | - | 105 | 682 |
| 366.95 | 0.00 | - | 1 | 1 | 5,075.00 | 0.30 | 0.00 | - | 25 | 900 |
| - | - | - | - | - | 5,080.00 | 0.35 | 0.00 | - | 111 | 178 |
| - | - | - | - | - | 5,085.00 | 0.30 | 0.00 | - | 176 | 232 |
| 337.73 | 0.00 | - | 1 | 3 | 5,090.00 | 0.30 | 0.00 | - | 49 | 172 |
| - | - | - | - | - | 5,095.00 | 0.30 | 0.00 | - | 24 | 112 |
| 285.60 | 0.00 | - | 15 | 15 | 5,100.00 | 0.30 | 0.00 | - | 57 | 2,426 |
| - | - | - | - | - | 5,105.00 | 0.30 | 0.00 | - | 20 | 137 |
| 332.15 | 0.00 | - | 1 | 1 | 5,110.00 | 0.30 | 0.00 | - | 93 | 323 |
| 373.13 | 0.00 | - | 5 | 6 | 5,115.00 | 0.30 | 0.00 | - | 20 | 127 |
| 355.61 | 0.00 | - | 6 | 12 | 5,120.00 | 0.30 | 0.00 | - | 20 | 97 |
| 303.32 | 0.00 | - | 1 | 11 | 5,125.00 | 0.30 | 0.00 | - | 37 | 560 |
| 313.63 | 0.00 | - | 3 | 16 | 5,130.00 | 0.30 | 0.00 | - | 19 | 111 |
| 285.59 | 0.00 | - | 1 | 4 | 5,135.00 | 0.35 | 0.00 | - | 66 | 218 |
| 311.35 | 0.00 | - | 10 | 4 | 5,140.00 | 0.35 | 0.00 | - | 169 | 182 |
| 306.19 | 0.00 | - | 10 | 5 | 5,145.00 | 0.35 | 0.00 | - | 31 | 107 |
| 270.61 | 0.00 | - | 1 | 6 | 5,150.00 | 0.30 | -0.05 | -14.29% | 1 | 610 |
| 104.60 | 0.00 | - | 15 | 15 | 5,155.00 | 0.35 | 0.00 | - | 17 | 61 |
| 129.33 | 0.00 | - | - | 2 | 5,160.00 | 0.25 | -0.10 | -28.57% | 21 | 113 |
| - | - | - | - | - | 5,165.00 | 0.35 | 0.00 | - | 69 | 71 |
| 184.67 | 0.00 | - | - | 1 | 5,170.00 | 0.35 | 0.00 | - | 54 | 143 |
| 208.42 | 0.00 | - | 4 | 1 | 5,175.00 | 0.35 | 0.00 | - | 53 | 3,334 |
| 105.02 | 0.00 | - | 2 | 2 | 5,180.00 | 0.35 | 0.00 | - | 30 | 139 |
| 244.81 | 0.00 | - | 5 | 24 | 5,185.00 | 0.35 | 0.00 | - | 21 | 95 |
| 239.80 | 0.00 | - | 5 | 25 | 5,190.00 | 0.35 | 0.00 | - | 22 | 151 |
| 167.32 | 0.00 | - | 1 | 50 | 5,195.00 | 0.35 | 0.00 | - | 80 | 120 |
| 284.63 | 0.00 | - | 2 | 90 | 5,200.00 | 0.35 | 0.00 | - | 35 | 2,790 |
| 153.05 | 0.00 | - | 18 | 10 | 5,205.00 | 0.35 | 0.00 | - | 139 | 184 |
| 236.54 | 0.00 | - | 10 | 28 | 5,210.00 | 0.35 | 0.00 | - | 119 | 1,420 |
| 272.03 | 0.00 | - | 1 | 36 | 5,215.00 | 0.35 | 0.00 | - | 21 | 197 |
| 264.84 | 0.00 | - | 2 | 17 | 5,220.00 | 0.40 | +0.05 | +14.29% | 100 | 226 |
| 259.26 | 0.00 | - | 2 | 204 | 5,225.00 | 0.40 | 0.00 | - | 24 | 400 |
| 254.83 | 0.00 | - | 2 | 43 | 5,230.00 | 0.45 | +0.05 | +12.50% | 60 | 475 |
| 96.80 | 0.00 | - | 5 | 5 | 5,235.00 | 0.40 | 0.00 | - | 68 | 388 |
| 240.24 | 0.00 | - | 3 | 29 | 5,240.00 | 0.45 | 0.00 | - | 162 | 429 |
| 182.81 | 0.00 | - | 1 | 18 | 5,245.00 | 0.40 | 0.00 | - | 76 | 165 |
| 239.47 | 0.00 | - | 11 | 247 | 5,250.00 | 0.40 | 0.00 | - | 1,301 | 1,390 |
| 198.57 | 0.00 | - | 1 | 28 | 5,255.00 | 0.40 | 0.00 | - | 93 | 228 |
| 230.21 | 0.00 | - | 1 | 34 | 5,260.00 | 0.50 | 0.00 | - | 641 | 707 |
| 174.01 | 0.00 | - | 4 | 10 | 5,265.00 | 0.50 | 0.00 | - | 838 | 985 |
| 219.82 | 0.00 | - | 3 | 54 | 5,270.00 | 0.45 | 0.00 | - | 72 | 335 |
| 209.49 | 0.00 | - | 25 | 58 | 5,275.00 | 0.45 | 0.00 | - | 3,204 | 3,173 |
| 207.52 | 0.00 | - | 19 | 94 | 5,280.00 | 0.52 | +0.07 | +15.56% | 12 | 2,113 |
| 137.03 | 0.00 | - | 1 | 18 | 5,285.00 | 0.45 | 0.00 | - | 1,045 | 1,020 |
| 199.45 | 0.00 | - | 3 | 99 | 5,290.00 | 0.45 | -0.20 | -30.77% | 37 | 300 |
| 125.55 | 0.00 | - | 1 | 179 | 5,295.00 | 0.50 | 0.00 | - | 52 | 238 |
| 190.80 | 0.00 | - | 6 | 896 | 5,300.00 | 0.60 | 0.00 | - | 435 | 1,743 |
| 181.73 | 0.00 | - | 2 | 188 | 5,305.00 | 0.60 | -0.05 | -7.69% | 2 | 378 |
| 177.72 | 0.00 | - | 28 | 66 | 5,310.00 | 0.60 | 0.00 | - | 153 | 595 |
| 171.96 | 0.00 | - | 2 | 48 | 5,315.00 | 0.55 | -0.05 | -8.33% | 41 | 302 |
| 172.58 | 0.00 | - | 23 | 40 | 5,320.00 | 0.60 | 0.00 | - | 10 | 244 |
| 167.72 | 0.00 | - | 6 | 229 | 5,325.00 | 0.60 | 0.00 | - | 39 | 1,268 |
| 163.15 | 0.00 | - | 5 | 198 | 5,330.00 | 0.70 | +0.05 | +7.69% | 1 | 8,801 |
| 153.51 | 0.00 | - | 67 | 123 | 5,335.00 | 0.65 | 0.00 | - | 10 | 1,800 |
| 148.90 | 0.00 | - | 11 | 242 | 5,340.00 | 0.70 | 0.00 | - | 651 | 785 |
| 144.23 | 0.00 | - | 34 | 199 | 5,345.00 | 0.75 | 0.00 | - | 10,775 | 10,801 |
| 138.75 | 0.00 | - | 67 | 723 | 5,350.00 | 0.75 | -0.10 | -11.76% | 3 | 3,981 |
| 131.89 | 0.00 | - | 5 | 61 | 5,355.00 | 0.90 | +0.05 | +5.88% | 51 | 292 |
| 120.25 | 0.00 | - | 4 | 253 | 5,360.00 | 0.90 | -0.10 | -10.00% | 20 | 388 |
| 124.14 | 0.00 | - | 69 | 91 | 5,365.00 | 0.95 | -0.10 | -9.52% | 9 | 512 |
| 119.15 | 0.00 | - | 4 | 672 | 5,370.00 | 1.30 | 0.00 | - | 336 | 369 |
| 117.39 | 0.00 | - | 66 | 587 | 5,375.00 | 1.00 | -0.25 | -20.00% | 4 | 520 |
| 137.00 | +28.91 | +26.75% | 1 | 875 | 5,380.00 | 1.50 | 0.00 | - | 257 | 1,040 |
| 132.10 | +26.88 | +25.55% | 1 | 97 | 5,385.00 | 1.20 | -0.55 | -31.43% | 9 | 355 |
| 100.47 | 0.00 | - | 1 | 314 | 5,390.00 | 1.20 | -0.65 | -35.14% | 4 | 384 |
| 101.49 | 0.00 | - | 4 | 59 | 5,395.00 | 1.35 | -0.84 | -38.36% | 23 | 342 |
| 114.26 | +28.24 | +32.83% | 6 | 658 | 5,400.00 | 1.55 | -0.89 | -36.48% | 37 | 1,882 |
| 87.09 | 0.00 | - | 1 | 82 | 5,405.00 | 1.88 | -0.82 | -30.37% | 124 | 267 |
| 74.41 | 0.00 | - | 90 | 485 | 5,410.00 | 1.90 | -1.19 | -38.51% | 203 | 511 |
| 71.28 | 0.00 | - | 136 | 189 | 5,415.00 | 2.10 | -1.08 | -33.96% | 3 | 386 |
| 75.98 | 0.00 | - | 7 | 167 | 5,420.00 | 2.45 | -1.53 | -38.44% | 10 | 1,011 |
| 74.42 | +6.48 | +9.54% | 2 | 1,064 | 5,425.00 | 2.85 | -1.65 | -36.67% | 21 | 774 |
| 82.14 | +15.84 | +23.89% | 5 | 236 | 5,430.00 | 3.40 | -1.64 | -32.54% | 17 | 753 |
| 59.40 | 0.00 | - | 8 | 171 | 5,435.00 | 3.30 | -2.37 | -41.80% | 47 | 656 |
| 53.36 | 0.00 | - | 39 | 168 | 5,440.00 | 3.80 | -2.60 | -40.62% | 27 | 474 |
| 54.59 | 0.00 | - | 20 | 133 | 5,445.00 | 4.20 | -2.97 | -41.42% | 8 | 323 |
| 67.51 | +15.87 | +30.73% | 2 | 656 | 5,450.00 | 4.54 | -3.53 | -43.74% | 68 | 453 |
| 43.62 | 0.00 | - | 77 | 1,181 | 5,455.00 | 6.70 | -2.37 | -26.13% | 29 | 357 |
| 60.50 | +17.61 | +41.06% | 14 | 434 | 5,460.00 | 5.92 | -4.33 | -42.24% | 30 | 243 |
| 53.25 | +18.91 | +55.07% | 1 | 366 | 5,465.00 | 6.50 | -5.58 | -46.19% | 19 | 131 |
| 38.60 | +4.13 | +11.98% | 3 | 596 | 5,470.00 | 7.67 | -5.03 | -39.61% | 35 | 645 |
| 42.96 | +11.79 | +37.82% | 6 | 372 | 5,475.00 | 8.50 | -6.70 | -44.08% | 21 | 531 |
| 31.70 | +2.90 | +10.07% | 8 | 437 | 5,480.00 | 9.90 | -7.17 | -42.00% | 29 | 383 |
| 33.36 | +8.29 | +33.07% | 2 | 375 | 5,485.00 | 10.10 | -9.80 | -49.25% | 41 | 266 |
| 35.30 | +11.70 | +49.58% | 36 | 510 | 5,490.00 | 12.50 | -8.46 | -40.36% | 47 | 662 |
| 34.20 | +14.61 | +74.58% | 14 | 982 | 5,495.00 | - | - | - | - | - |
| 29.90 | +11.46 | +62.15% | 28 | 1,026 | 5,500.00 | 16.60 | -8.00 | -32.52% | 29 | 713 |
| 20.90 | +5.50 | +35.71% | 2 | 627 | 5,505.00 | - | - | - | - | - |
| 22.10 | +8.16 | +58.54% | 478 | 1,151 | 5,510.00 | 19.90 | -11.97 | -37.56% | 185 | 53 |
| 19.86 | +8.90 | +81.20% | 175 | 471 | 5,515.00 | - | - | - | - | - |
| 17.40 | +7.80 | +81.25% | 35 | 336 | 5,520.00 | - | - | - | - | - |
| 13.75 | +5.97 | +76.74% | 22 | 344 | 5,525.00 | - | - | - | - | - |
| 12.86 | +5.98 | +86.92% | 14 | 533 | 5,530.00 | - | - | - | - | - |
| 11.30 | +5.60 | +98.25% | 6 | 250 | 5,535.00 | - | - | - | - | - |
| 9.69 | +5.26 | +118.74% | 22 | 955 | 5,540.00 | - | - | - | - | - |
| 4.20 | +0.30 | +7.69% | 2 | 241 | 5,545.00 | - | - | - | - | - |
| 6.60 | +3.20 | +94.12% | 35 | 1,488 | 5,550.00 | 68.18 | 0.00 | - | 300 | 305 |
| 5.70 | +3.19 | +127.09% | 17 | 332 | 5,555.00 | - | - | - | - | - |
| 4.50 | +2.74 | +155.68% | 22 | 412 | 5,560.00 | - | - | - | - | - |
| 3.50 | +1.90 | +118.75% | 58 | 754 | 5,565.00 | - | - | - | - | - |
| 3.10 | +1.69 | +119.86% | 50 | 434 | 5,570.00 | - | - | - | - | - |
| 2.25 | +1.40 | +164.71% | 11 | 438 | 5,575.00 | - | - | - | - | - |
| 1.89 | +1.08 | +133.33% | 4 | 3,236 | 5,580.00 | - | - | - | - | - |
| 1.45 | +1.00 | +222.22% | 91 | 481 | 5,590.00 | - | - | - | - | - |
| 0.85 | +0.55 | +183.33% | 223 | 711 | 5,600.00 | - | - | - | - | - |
| 0.70 | +0.50 | +250.00% | 354 | 882 | 5,610.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 402 | 570 | 5,620.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 4 | 903 | 5,625.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 11 | 1,466 | 5,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1,678 | 1,993 | 5,675.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 74 | 126 | 5,700.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 3 | 559 | 5,725.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 36 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 89 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 33 | 6,000.00 | 639.51 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.