S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
27 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 | - | 1 | 3 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | - | 25 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 3,000.00 | 0.25 | 0.00 | - | - | 10 |
| - | - | - | - | - | 3,200.00 | 0.27 | 0.00 | - | - | 6 |
| - | - | - | - | - | 3,400.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 3,800.00 | 0.10 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 3,900.00 | 0.20 | 0.00 | - | 1 | 4 |
| 1,426.05 | 0.00 | - | 1 | 1 | 4,000.00 | 0.10 | 0.00 | - | 207 | 1,351 |
| - | - | - | - | - | 4,100.00 | 0.25 | 0.00 | - | 10 | 4,646 |
| - | - | - | - | - | 4,200.00 | 0.20 | 0.00 | - | 295 | 545 |
| - | - | - | - | - | 4,250.00 | 0.50 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 4,300.00 | 0.20 | 0.00 | - | 125 | 355 |
| - | - | - | - | - | 4,350.00 | 0.20 | 0.00 | - | 8 | 155 |
| - | - | - | - | - | 4,400.00 | 0.28 | 0.00 | - | 6 | 164 |
| - | - | - | - | - | 4,450.00 | 0.60 | 0.00 | - | 18 | 91 |
| - | - | - | - | - | 4,500.00 | 0.45 | 0.00 | - | 24 | 10,215 |
| 812.87 | 0.00 | - | 1 | 1 | 4,550.00 | 0.50 | 0.00 | - | 3 | 100 |
| - | - | - | - | - | 4,600.00 | 0.25 | -0.20 | -44.44% | 15 | 115 |
| 772.48 | 0.00 | - | - | 10 | 4,650.00 | 0.35 | 0.00 | - | 5 | 261 |
| - | - | - | - | - | 4,700.00 | 0.39 | 0.00 | - | 4,505 | 4,806 |
| - | - | - | - | - | 4,750.00 | 0.45 | 0.00 | - | 4 | 418 |
| 542.37 | 0.00 | - | - | 1 | 4,800.00 | 0.50 | 0.00 | - | 24 | 108 |
| - | - | - | - | - | 4,825.00 | 0.55 | 0.00 | - | 6 | 16 |
| 373.38 | 0.00 | - | 1 | 80 | 4,850.00 | 0.70 | 0.00 | - | 3 | 428 |
| - | - | - | - | - | 4,875.00 | 0.54 | 0.00 | - | 42 | 337 |
| 444.60 | 0.00 | - | - | 58 | 4,900.00 | 0.60 | 0.00 | - | 40 | 321 |
| - | - | - | - | - | 4,925.00 | 0.50 | 0.00 | - | 45 | 288 |
| 417.48 | 0.00 | - | 1 | 77 | 4,950.00 | 0.65 | 0.00 | - | 31 | 76 |
| 255.81 | 0.00 | - | 1 | 1 | 4,975.00 | 2.05 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 4,980.00 | 2.10 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 4,990.00 | 1.47 | 0.00 | - | 76 | 98 |
| 429.50 | 0.00 | - | 1 | 2 | 5,000.00 | 0.45 | -0.17 | -27.42% | 50 | 425 |
| - | - | - | - | - | 5,010.00 | 0.60 | 0.00 | - | 5 | 10 |
| 422.45 | 0.00 | - | 40 | 41 | 5,020.00 | 0.75 | 0.00 | - | 150 | 150 |
| - | - | - | - | - | 5,025.00 | 1.80 | 0.00 | - | 2 | 831 |
| - | - | - | - | - | 5,030.00 | 0.80 | 0.00 | - | 2 | 42 |
| 403.33 | 0.00 | - | 40 | 40 | 5,040.00 | 0.60 | 0.00 | - | 60 | 204 |
| - | - | - | - | - | 5,050.00 | 0.85 | 0.00 | - | 7 | 1,046 |
| - | - | - | - | - | 5,060.00 | 0.65 | 0.00 | - | 50 | 112 |
| - | - | - | - | - | 5,070.00 | 1.98 | 0.00 | - | 11 | 31 |
| - | - | - | - | - | 5,075.00 | 0.85 | 0.00 | - | 6 | 742 |
| - | - | - | - | - | 5,080.00 | 1.93 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 5,085.00 | 0.70 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 5,090.00 | 0.90 | 0.00 | - | 6 | 58 |
| - | - | - | - | - | 5,095.00 | 1.70 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 5,100.00 | 0.73 | 0.00 | - | 112 | 596 |
| - | - | - | - | - | 5,105.00 | 1.23 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 5,110.00 | 2.55 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 5,115.00 | 1.25 | 0.00 | - | 36 | 105 |
| - | - | - | - | - | 5,120.00 | 1.92 | 0.00 | - | 11 | 26 |
| 228.71 | 0.00 | - | - | 3 | 5,125.00 | 0.95 | 0.00 | - | 25 | 78 |
| - | - | - | - | - | 5,130.00 | 1.24 | 0.00 | - | 41 | 77 |
| - | - | - | - | - | 5,135.00 | 1.32 | 0.00 | - | 3 | 47 |
| 160.17 | 0.00 | - | 1 | 1 | 5,140.00 | 2.85 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 5,145.00 | 2.35 | 0.00 | - | 30 | 31 |
| 292.67 | 0.00 | - | 1 | 20 | 5,150.00 | 0.97 | 0.00 | - | 110 | 551 |
| - | - | - | - | - | 5,155.00 | 1.82 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 5,160.00 | 1.15 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 5,165.00 | 1.05 | 0.00 | - | 13 | 29 |
| - | - | - | - | - | 5,170.00 | 1.10 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 5,175.00 | 0.85 | 0.00 | - | 16 | 1,394 |
| - | - | - | - | - | 5,180.00 | 1.10 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 5,185.00 | 1.27 | 0.00 | - | 16 | 81 |
| 202.56 | 0.00 | - | 1 | 1 | 5,190.00 | 1.35 | 0.00 | - | 23 | 134 |
| 177.52 | 0.00 | - | - | 24 | 5,195.00 | 1.25 | 0.00 | - | 1 | 82 |
| 288.74 | 0.00 | - | 11 | 39 | 5,200.00 | 0.94 | -0.03 | -3.09% | 1 | 2,073 |
| - | - | - | - | - | 5,205.00 | 1.25 | 0.00 | - | 1 | 3 |
| 236.52 | 0.00 | - | - | 8 | 5,210.00 | 0.95 | 0.00 | - | 8 | 38 |
| 250.97 | 0.00 | - | 4 | 0 | 5,215.00 | 0.95 | 0.00 | - | 13 | 18 |
| 161.89 | 0.00 | - | 1 | 44 | 5,220.00 | 1.00 | -0.35 | -25.93% | 1 | 69 |
| 104.73 | 0.00 | - | 2 | 2 | 5,225.00 | 1.22 | 0.00 | - | 25 | 184 |
| 82.70 | 0.00 | - | 3 | 2 | 5,230.00 | 1.05 | 0.00 | - | 6 | 129 |
| 107.08 | 0.00 | - | 1 | 1 | 5,235.00 | 1.57 | 0.00 | - | 1 | 87 |
| 181.75 | 0.00 | - | 1 | 6 | 5,240.00 | 1.60 | 0.00 | - | 3 | 62 |
| 236.13 | 0.00 | - | 2 | 17 | 5,245.00 | 1.40 | 0.00 | - | 6 | 25 |
| 239.27 | 0.00 | - | 116 | 138 | 5,250.00 | 1.50 | 0.00 | - | 42 | 96 |
| 184.44 | 0.00 | - | 1 | 3 | 5,255.00 | 1.48 | 0.00 | - | 5 | 27 |
| 77.40 | 0.00 | - | 15 | 17 | 5,260.00 | 1.10 | -0.47 | -29.94% | 5 | 61 |
| 231.53 | 0.00 | - | 5 | 4 | 5,265.00 | 2.40 | 0.00 | - | 18 | 118 |
| 220.68 | 0.00 | - | 200 | 202 | 5,270.00 | 2.02 | 0.00 | - | 200 | 229 |
| 210.36 | 0.00 | - | 1 | 34 | 5,275.00 | 2.15 | 0.00 | - | 18 | 1,581 |
| 59.90 | 0.00 | - | 23 | 35 | 5,280.00 | 1.25 | -0.28 | -18.30% | 5 | 89 |
| 186.60 | 0.00 | - | 5 | 6 | 5,285.00 | 1.56 | -0.79 | -33.62% | 1 | 37 |
| 147.58 | 0.00 | - | 1 | 5 | 5,290.00 | 1.45 | 0.00 | - | 64 | 345 |
| 196.21 | 0.00 | - | 4 | 200 | 5,295.00 | 1.40 | -0.14 | -9.09% | 2 | 231 |
| 191.01 | 0.00 | - | 114 | 3,625 | 5,300.00 | 1.40 | -0.28 | -16.67% | 1 | 3,892 |
| 191.79 | 0.00 | - | 2 | 10 | 5,305.00 | 2.10 | 0.00 | - | 59 | 77 |
| 137.25 | 0.00 | - | 1 | 76 | 5,310.00 | 1.85 | +0.10 | +5.71% | 1 | 93 |
| 140.45 | 0.00 | - | 5 | 50 | 5,315.00 | 2.00 | 0.00 | - | 55 | 80 |
| 79.90 | 0.00 | - | 1 | 96 | 5,320.00 | 2.16 | 0.00 | - | 257 | 380 |
| 112.62 | 0.00 | - | 7 | 57 | 5,325.00 | 1.85 | -0.32 | -14.75% | 3 | 176 |
| 155.39 | 0.00 | - | 201 | 304 | 5,330.00 | 2.35 | +0.10 | +4.44% | 1 | 99 |
| 150.84 | 0.00 | - | 1 | 14 | 5,335.00 | 2.82 | 0.00 | - | 36 | 44 |
| 151.94 | 0.00 | - | 11 | 46 | 5,340.00 | 2.60 | -0.42 | -13.91% | 1 | 327 |
| 147.66 | 0.00 | - | 8 | 266 | 5,345.00 | 3.35 | 0.00 | - | 212 | 260 |
| 140.59 | 0.00 | - | 7 | 358 | 5,350.00 | 2.90 | 0.00 | - | 22 | 257 |
| 131.91 | 0.00 | - | 215 | 273 | 5,355.00 | 4.30 | 0.00 | - | 30 | 86 |
| 130.02 | 0.00 | - | 4 | 103 | 5,360.00 | 3.70 | 0.00 | - | 61 | 160 |
| 120.86 | 0.00 | - | 3 | 37 | 5,365.00 | 4.30 | 0.00 | - | 59 | 89 |
| 102.40 | 0.00 | - | 1 | 13 | 5,370.00 | 4.19 | 0.00 | - | 50 | 203 |
| 119.16 | 0.00 | - | 10 | 96 | 5,375.00 | 3.90 | -0.70 | -15.22% | 2 | 81 |
| 111.48 | 0.00 | - | 5 | 38 | 5,380.00 | 5.84 | 0.00 | - | 40 | 167 |
| 105.62 | 0.00 | - | 1 | 57 | 5,385.00 | 5.00 | 0.00 | - | 35 | 117 |
| 110.00 | 0.00 | - | 3 | 40 | 5,390.00 | 5.70 | 0.00 | - | 19 | 255 |
| 99.61 | 0.00 | - | 3 | 25 | 5,395.00 | 4.34 | -2.56 | -37.10% | 3 | 56 |
| 89.90 | 0.00 | - | 7 | 1,155 | 5,400.00 | 6.10 | -0.25 | -3.94% | 1 | 1,506 |
| 85.75 | 0.00 | - | 5 | 100 | 5,405.00 | 5.02 | -2.30 | -31.42% | 1 | 88 |
| 87.72 | 0.00 | - | 3 | 41 | 5,410.00 | 5.40 | -3.00 | -35.71% | 1 | 110 |
| 86.97 | 0.00 | - | 6 | 57 | 5,415.00 | 6.00 | -2.92 | -32.74% | 1 | 115 |
| 81.00 | 0.00 | - | 40 | 86 | 5,420.00 | 9.90 | 0.00 | - | 103 | 203 |
| 72.74 | 0.00 | - | 257 | 271 | 5,425.00 | 9.68 | 0.00 | - | 464 | 506 |
| 71.72 | 0.00 | - | 140 | 187 | 5,430.00 | 11.57 | 0.00 | - | 235 | 356 |
| 54.10 | 0.00 | - | 3 | 109 | 5,435.00 | 12.13 | 0.00 | - | 28 | 207 |
| 83.75 | +18.16 | +27.69% | 2 | 116 | 5,440.00 | 13.18 | 0.00 | - | 34 | 383 |
| 59.24 | 0.00 | - | 16 | 68 | 5,445.00 | 9.55 | -5.45 | -36.33% | 6 | 86 |
| 75.35 | +22.38 | +42.25% | 2 | 793 | 5,450.00 | 10.52 | -4.57 | -30.28% | 151 | 243 |
| 54.14 | 0.00 | - | 28 | 68 | 5,455.00 | 19.27 | 0.00 | - | 8 | 80 |
| 53.10 | 0.00 | - | 20 | 116 | 5,460.00 | 12.60 | -7.00 | -35.71% | 15 | 50 |
| 47.24 | 0.00 | - | 28 | 114 | 5,465.00 | 21.92 | 0.00 | - | 40 | 71 |
| 46.20 | 0.00 | - | 37 | 292 | 5,470.00 | 20.10 | 0.00 | - | 60 | 88 |
| 40.00 | 0.00 | - | 26 | 61 | 5,475.00 | 15.40 | -8.11 | -34.50% | 3 | 60 |
| 35.55 | 0.00 | - | 39 | 91 | 5,480.00 | 27.15 | 0.00 | - | 42 | 35 |
| 35.10 | 0.00 | - | 30 | 162 | 5,485.00 | 24.18 | -2.62 | -9.78% | 1 | 37 |
| 33.60 | 0.00 | - | 38 | 54 | 5,490.00 | - | - | - | - | - |
| 26.23 | 0.00 | - | 13 | 31 | 5,495.00 | - | - | - | - | - |
| 25.58 | 0.00 | - | 159 | 795 | 5,500.00 | 25.58 | -11.42 | -30.86% | 3 | 561 |
| 23.23 | 0.00 | - | 80 | 73 | 5,505.00 | - | - | - | - | - |
| 25.37 | +3.23 | +14.59% | 1 | 73 | 5,510.00 | - | - | - | - | - |
| 19.06 | 0.00 | - | 7 | 9 | 5,515.00 | - | - | - | - | - |
| 15.76 | 0.00 | - | 26 | 28 | 5,520.00 | - | - | - | - | - |
| 24.29 | +9.49 | +64.12% | 2 | 284 | 5,525.00 | 51.60 | 0.00 | - | 26 | 27 |
| 20.71 | +5.77 | +38.62% | 176 | 332 | 5,530.00 | - | - | - | - | - |
| 18.44 | +7.44 | +67.64% | 5 | 49 | 5,540.00 | - | - | - | - | - |
| 11.70 | +1.43 | +13.92% | 13 | 12 | 5,545.00 | - | - | - | - | - |
| 10.30 | +2.28 | +28.43% | 13 | 934 | 5,550.00 | 69.16 | 0.00 | - | 500 | 501 |
| 12.70 | +4.88 | +62.40% | 2 | 79 | 5,555.00 | - | - | - | - | - |
| 11.39 | +5.39 | +89.83% | 200 | 39 | 5,560.00 | - | - | - | - | - |
| 9.56 | +4.21 | +78.69% | 2 | 54 | 5,565.00 | - | - | - | - | - |
| 5.70 | +1.00 | +21.28% | 1 | 46 | 5,570.00 | - | - | - | - | - |
| 4.53 | +0.53 | +13.25% | 1 | 292 | 5,575.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 48 | 60 | 5,580.00 | - | - | - | - | - |
| 5.31 | +2.89 | +119.42% | 1 | 31 | 5,590.00 | - | - | - | - | - |
| 3.00 | +1.25 | +71.43% | 22 | 449 | 5,600.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 515 | 534 | 5,625.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 194 | 5,650.00 | - | - | - | - | - |
| 0.47 | +0.02 | +4.44% | 177 | 506 | 5,675.00 | - | - | - | - | - |
| 0.35 | -0.25 | -41.67% | 2 | 31 | 5,700.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 25 | 27 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 157 | 5,900.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 5 | 11 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.