S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
25 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,946.40 | 0.00 | - | - | 6 | 1,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 0.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 300 | 306 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,600.00 | 0.07 | 0.00 | - | 201 | 358 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 150 | 1,619 |
| - | - | - | - | - | 3,900.00 | 0.05 | 0.00 | - | 116 | 622 |
| 1,442.25 | 0.00 | - | - | 1 | 4,000.00 | 0.05 | 0.00 | - | 1 | 359 |
| - | - | - | - | - | 4,100.00 | 0.15 | 0.00 | - | 5 | 5,353 |
| - | - | - | - | - | 4,200.00 | 0.05 | -0.05 | -50.00% | 12 | 1,383 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 456 | 477 |
| - | - | - | - | - | 4,300.00 | 0.05 | -0.12 | -70.59% | 1 | 353 |
| - | - | - | - | - | 4,350.00 | 0.15 | 0.00 | - | 20 | 185 |
| - | - | - | - | - | 4,400.00 | 0.05 | -0.12 | -70.59% | 1 | 7,077 |
| - | - | - | - | - | 4,450.00 | 0.12 | 0.00 | - | 2,000 | 2,078 |
| - | - | - | - | - | 4,500.00 | 0.20 | 0.00 | - | 150 | 4,688 |
| 814.70 | 0.00 | - | 1 | 0 | 4,550.00 | 0.30 | 0.00 | - | 60 | 185 |
| - | - | - | - | - | 4,600.00 | 0.20 | 0.00 | - | 416 | 451 |
| 841.40 | 0.00 | - | 1 | 2 | 4,650.00 | 0.20 | 0.00 | - | 143 | 211 |
| - | - | - | - | - | 4,700.00 | 0.30 | 0.00 | - | 254 | 294 |
| 737.55 | 0.00 | - | 8 | 10 | 4,750.00 | 0.25 | 0.00 | - | 96 | 184 |
| - | - | - | - | - | 4,775.00 | 0.25 | 0.00 | - | 188 | 213 |
| 642.63 | 0.00 | - | - | 1 | 4,800.00 | 0.27 | 0.00 | - | 72 | 260 |
| 604.12 | 0.00 | - | - | 1 | 4,825.00 | 0.40 | 0.00 | - | 20 | 44 |
| 526.92 | 0.00 | - | 4 | 1 | 4,850.00 | 0.30 | 0.00 | - | 108 | 124 |
| 610.73 | 0.00 | - | 2 | 3 | 4,875.00 | 0.40 | 0.00 | - | 1 | 134 |
| 477.14 | 0.00 | - | 4 | 1 | 4,900.00 | 0.32 | 0.00 | - | 288 | 411 |
| 335.71 | 0.00 | - | - | 4 | 4,925.00 | 0.30 | 0.00 | - | 13 | 207 |
| 479.52 | 0.00 | - | - | 1 | 4,950.00 | 0.30 | 0.00 | - | 145 | 659 |
| - | - | - | - | - | 4,975.00 | 0.30 | 0.00 | - | 52 | 83 |
| - | - | - | - | - | 4,980.00 | 0.30 | 0.00 | - | 60 | 74 |
| - | - | - | - | - | 4,990.00 | 0.30 | 0.00 | - | 7 | 58 |
| 486.32 | 0.00 | - | 9 | 20 | 5,000.00 | 0.35 | 0.00 | - | 100 | 1,002 |
| - | - | - | - | - | 5,010.00 | 0.50 | 0.00 | - | 73 | 90 |
| 267.29 | 0.00 | - | 2 | 2 | 5,020.00 | 0.35 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 5,025.00 | 0.35 | 0.00 | - | 6 | 65 |
| 456.42 | 0.00 | - | 9 | 19 | 5,030.00 | 0.35 | 0.00 | - | 150 | 167 |
| - | - | - | - | - | 5,040.00 | 0.35 | 0.00 | - | 3,363 | 3,309 |
| 395.11 | 0.00 | - | - | 1 | 5,050.00 | 0.35 | 0.00 | - | 75 | 122 |
| 228.51 | 0.00 | - | 1 | 1 | 5,060.00 | 0.40 | 0.00 | - | 34 | 78 |
| 219.35 | 0.00 | - | 1 | 1 | 5,070.00 | 0.40 | 0.00 | - | 8 | 43 |
| - | - | - | - | - | 5,075.00 | 0.35 | 0.00 | - | 30 | 192 |
| 212.16 | 0.00 | - | 4 | 4 | 5,080.00 | 0.35 | 0.00 | - | 153 | 151 |
| - | - | - | - | - | 5,085.00 | 0.35 | 0.00 | - | 69 | 85 |
| - | - | - | - | - | 5,090.00 | 0.35 | 0.00 | - | 13 | 67 |
| - | - | - | - | - | 5,095.00 | 0.35 | 0.00 | - | 44 | 119 |
| 386.91 | 0.00 | - | 16 | 35 | 5,100.00 | 0.35 | 0.00 | - | 351 | 797 |
| - | - | - | - | - | 5,105.00 | 0.50 | 0.00 | - | 5 | 13 |
| 335.48 | 0.00 | - | 1 | 27 | 5,110.00 | 0.50 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 5,115.00 | 0.50 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 5,120.00 | 0.40 | 0.00 | - | 16 | 57 |
| 222.56 | 0.00 | - | - | 2 | 5,125.00 | 0.40 | 0.00 | - | 99 | 160 |
| - | - | - | - | - | 5,130.00 | 0.40 | 0.00 | - | 11 | 76 |
| 329.67 | 0.00 | - | 10 | 10 | 5,135.00 | 0.40 | 0.00 | - | 12 | 33 |
| 324.63 | 0.00 | - | 10 | 11 | 5,140.00 | 0.40 | 0.00 | - | 59 | 73 |
| - | - | - | - | - | 5,145.00 | 0.40 | 0.00 | - | 10 | 16 |
| 337.43 | 0.00 | - | 6 | 11 | 5,150.00 | 0.40 | 0.00 | - | 19 | 403 |
| - | - | - | - | - | 5,155.00 | 0.40 | 0.00 | - | 36 | 61 |
| 102.00 | 0.00 | - | 15 | 15 | 5,160.00 | 0.40 | 0.00 | - | 24 | 100 |
| 257.29 | 0.00 | - | 1 | 2 | 5,165.00 | 0.40 | 0.00 | - | 52 | 58 |
| 214.56 | 0.00 | - | 1 | 3 | 5,170.00 | 0.50 | 0.00 | - | 26 | 38 |
| 124.92 | 0.00 | - | 2 | 1 | 5,175.00 | 0.45 | 0.00 | - | 14 | 45 |
| 307.63 | 0.00 | - | 6 | 8 | 5,180.00 | 0.45 | 0.00 | - | 35 | 65 |
| 91.80 | 0.00 | - | 15 | 15 | 5,185.00 | 0.45 | 0.00 | - | 11 | 38 |
| 293.50 | 0.00 | - | 10 | 16 | 5,190.00 | 0.40 | 0.00 | - | 90 | 118 |
| 288.57 | 0.00 | - | 20 | 21 | 5,195.00 | 0.45 | 0.00 | - | 11 | 54 |
| 288.73 | 0.00 | - | 16 | 17 | 5,200.00 | 0.50 | 0.00 | - | 410 | 970 |
| 284.70 | 0.00 | - | 2 | 8 | 5,205.00 | 0.45 | 0.00 | - | 24 | 102 |
| 141.91 | 0.00 | - | 2 | 82 | 5,210.00 | 0.45 | 0.00 | - | 11 | 73 |
| - | - | - | - | - | 5,215.00 | 0.45 | 0.00 | - | 11 | 65 |
| 148.14 | 0.00 | - | 4 | 21 | 5,220.00 | 0.55 | 0.00 | - | 26 | 89 |
| 210.55 | 0.00 | - | 2 | 11 | 5,225.00 | 0.60 | 0.00 | - | 136 | 160 |
| 94.54 | 0.00 | - | 2 | 18 | 5,230.00 | 0.50 | 0.00 | - | 9 | 154 |
| 249.26 | 0.00 | - | 1 | 8 | 5,235.00 | 0.50 | 0.00 | - | 9 | 25 |
| 129.70 | 0.00 | - | 1 | 3 | 5,240.00 | 0.50 | 0.00 | - | 15 | 3,053 |
| 147.38 | 0.00 | - | 1 | 18 | 5,245.00 | 0.50 | 0.00 | - | 61 | 85 |
| 203.16 | 0.00 | - | 201 | 247 | 5,250.00 | 0.60 | 0.00 | - | 44 | 901 |
| 193.05 | 0.00 | - | 21 | 25 | 5,255.00 | 0.55 | 0.00 | - | 46 | 170 |
| 164.72 | 0.00 | - | 1 | 23 | 5,260.00 | 0.55 | 0.00 | - | 37 | 124 |
| 225.20 | 0.00 | - | 2 | 3 | 5,265.00 | 0.55 | 0.00 | - | 80 | 132 |
| 123.21 | 0.00 | - | 1 | 19 | 5,270.00 | 0.65 | -0.10 | -13.33% | 23 | 131 |
| 210.64 | 0.00 | - | 203 | 267 | 5,275.00 | 0.60 | 0.00 | - | 81 | 84 |
| 207.56 | 0.00 | - | 5 | 101 | 5,280.00 | 0.60 | 0.00 | - | 121 | 244 |
| 183.27 | 0.00 | - | 3 | 15 | 5,285.00 | 0.65 | 0.00 | - | 23 | 292 |
| 198.37 | 0.00 | - | 5 | 43 | 5,290.00 | 0.75 | +0.10 | +15.38% | 1 | 298 |
| 192.85 | 0.00 | - | 8 | 24 | 5,295.00 | 0.70 | +0.05 | +7.69% | 23 | 176 |
| 185.44 | 0.00 | - | 501 | 710 | 5,300.00 | 0.70 | 0.00 | - | 286 | 403 |
| 182.95 | 0.00 | - | 10 | 35 | 5,305.00 | 0.80 | +0.05 | +6.67% | 3 | 130 |
| 181.69 | 0.00 | - | 509 | 549 | 5,310.00 | 0.75 | 0.00 | - | 37 | 263 |
| 69.97 | 0.00 | - | 7 | 12 | 5,315.00 | 0.75 | -0.05 | -6.25% | 66 | 235 |
| 171.54 | 0.00 | - | 14 | 64 | 5,320.00 | 0.80 | -0.15 | -15.79% | 28 | 261 |
| 106.61 | 0.00 | - | 5 | 60 | 5,325.00 | 0.87 | -0.13 | -13.00% | 38 | 1,366 |
| 139.44 | 0.00 | - | 30 | 127 | 5,330.00 | 1.05 | 0.00 | - | 74 | 200 |
| 164.95 | +9.94 | +6.41% | 1 | 62 | 5,335.00 | 1.00 | +0.05 | +5.26% | 2 | 124 |
| 143.80 | 0.00 | - | 3 | 117 | 5,340.00 | 1.20 | +0.20 | +20.00% | 2 | 397 |
| 163.24 | +67.01 | +69.64% | 66 | 103 | 5,345.00 | 1.00 | -0.30 | -23.08% | 66 | 299 |
| 144.86 | 0.00 | - | 24 | 390 | 5,350.00 | 1.15 | -0.10 | -8.00% | 12 | 1,257 |
| 138.04 | 0.00 | - | 4 | 169 | 5,355.00 | 1.45 | 0.00 | - | 210 | 228 |
| 127.82 | 0.00 | - | 9 | 112 | 5,360.00 | 1.40 | 0.00 | - | 253 | 335 |
| 135.50 | +5.06 | +3.88% | 1 | 36 | 5,365.00 | 1.30 | -0.40 | -23.53% | 4 | 124 |
| 125.43 | 0.00 | - | 17 | 173 | 5,370.00 | 1.40 | -0.51 | -26.70% | 7 | 130 |
| 133.84 | +15.18 | +12.79% | 66 | 383 | 5,375.00 | 1.60 | -0.51 | -24.17% | 88 | 712 |
| 67.05 | 0.00 | - | 2 | 95 | 5,380.00 | 1.70 | -0.25 | -12.82% | 2 | 216 |
| 109.19 | 0.00 | - | 2 | 24 | 5,385.00 | 2.58 | 0.00 | - | 270 | 217 |
| 104.11 | 0.00 | - | 65 | 73 | 5,390.00 | 1.99 | -0.87 | -30.42% | 4 | 393 |
| 97.44 | 0.00 | - | 2 | 26 | 5,395.00 | 3.02 | 0.00 | - | 66 | 114 |
| 94.73 | 0.00 | - | 19 | 3,769 | 5,400.00 | 2.45 | -1.05 | -30.00% | 36 | 653 |
| 87.33 | 0.00 | - | 7 | 48 | 5,405.00 | 3.30 | -0.70 | -17.50% | 2 | 117 |
| 83.61 | 0.00 | - | 6 | 50 | 5,410.00 | 4.31 | 0.00 | - | 127 | 171 |
| 82.05 | 0.00 | - | 4 | 33 | 5,415.00 | 3.10 | -1.80 | -36.73% | 2 | 83 |
| 77.70 | 0.00 | - | 22 | 98 | 5,420.00 | 5.15 | -0.35 | -6.36% | 1 | 283 |
| 73.85 | 0.00 | - | 11 | 246 | 5,425.00 | 4.00 | -2.10 | -34.43% | 8 | 400 |
| 65.06 | 0.00 | - | 22 | 74 | 5,430.00 | 6.40 | 0.00 | - | 72 | 113 |
| 59.15 | 0.00 | - | 19 | 158 | 5,435.00 | 5.40 | -2.05 | -27.52% | 100 | 163 |
| 58.22 | 0.00 | - | 15 | 72 | 5,440.00 | 5.40 | -2.85 | -34.55% | 22 | 70 |
| 55.30 | 0.00 | - | 124 | 108 | 5,445.00 | 9.65 | 0.00 | - | 43 | 79 |
| 53.05 | 0.00 | - | 237 | 927 | 5,450.00 | 6.54 | -3.86 | -37.12% | 6 | 1,379 |
| 46.40 | 0.00 | - | 80 | 150 | 5,455.00 | 12.03 | 0.00 | - | 135 | 131 |
| 45.40 | 0.00 | - | 281 | 233 | 5,460.00 | 13.88 | 0.00 | - | 65 | 51 |
| 39.90 | 0.00 | - | 69 | 72 | 5,465.00 | 9.80 | -4.28 | -30.40% | 41 | 60 |
| 41.06 | +4.21 | +11.42% | 7 | 220 | 5,470.00 | 10.50 | -6.69 | -38.92% | 21 | 57 |
| 52.30 | +18.30 | +53.82% | 5 | 167 | 5,475.00 | 16.30 | -0.80 | -4.68% | 50 | 75 |
| 43.84 | +12.04 | +37.86% | 4 | 267 | 5,480.00 | - | - | - | - | - |
| 40.10 | +10.88 | +37.23% | 7 | 111 | 5,485.00 | 13.68 | -7.47 | -35.32% | 2 | 102 |
| 30.20 | +3.50 | +13.11% | 3 | 1,964 | 5,490.00 | - | - | - | - | - |
| 37.50 | +15.58 | +71.08% | 3 | 162 | 5,495.00 | - | - | - | - | - |
| 31.30 | +9.30 | +42.27% | 12 | 688 | 5,500.00 | 18.00 | -10.30 | -36.40% | 102 | 90 |
| 29.00 | +10.78 | +59.17% | 11 | 227 | 5,505.00 | - | - | - | - | - |
| 26.50 | +10.52 | +65.83% | 28 | 282 | 5,510.00 | - | - | - | - | - |
| 24.20 | +10.25 | +73.48% | 42 | 66 | 5,515.00 | - | - | - | - | - |
| 20.90 | +7.84 | +60.03% | 11 | 3,230 | 5,520.00 | - | - | - | - | - |
| 18.40 | +7.44 | +67.88% | 16 | 241 | 5,525.00 | - | - | - | - | - |
| 16.30 | +6.52 | +66.67% | 10 | 143 | 5,530.00 | - | - | - | - | - |
| 9.49 | +1.94 | +25.70% | 2 | 1,152 | 5,535.00 | - | - | - | - | - |
| 6.12 | 0.00 | - | 320 | 190 | 5,540.00 | - | - | - | - | - |
| 10.80 | +4.90 | +83.05% | 7 | 368 | 5,545.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2,032 | 2,248 | 5,550.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 185 | 588 | 5,555.00 | - | - | - | - | - |
| 3.90 | +0.61 | +18.54% | 1 | 107 | 5,560.00 | - | - | - | - | - |
| 3.40 | +0.75 | +28.30% | 3 | 652 | 5,565.00 | - | - | - | - | - |
| 4.70 | +2.75 | +141.03% | 78 | 184 | 5,570.00 | - | - | - | - | - |
| 4.09 | +2.54 | +163.87% | 8 | 266 | 5,575.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 143 | 125 | 5,580.00 | - | - | - | - | - |
| 2.37 | +1.52 | +178.82% | 7 | 225 | 5,590.00 | - | - | - | - | - |
| 1.65 | +1.15 | +230.00% | 3 | 769 | 5,600.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 163 | 251 | 5,610.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 271 | 436 | 5,625.00 | - | - | - | - | - |
| 0.40 | +0.25 | +166.67% | 13 | 256 | 5,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 43 | 141 | 5,675.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 181 | 201 | 5,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 9 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 349 | 511 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 44 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 51 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.