S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
1 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,403.50 | 0.00 | - | 1 | 5 | 1,800.00 | - | - | - | - | - |
| 3,294.63 | 0.00 | - | 1 | 2 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 0.05 | 0.00 | - | - | 20 |
| 2,954.62 | 0.00 | - | - | 3 | 2,400.00 | 0.10 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 15 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 330 | 444 |
| - | - | - | - | - | 3,800.00 | 0.10 | 0.00 | - | 22 | 113 |
| 1,428.80 | 0.00 | - | 1 | 1 | 4,000.00 | 0.15 | 0.00 | - | 11 | 80 |
| - | - | - | - | - | 4,100.00 | 0.40 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 4,200.00 | 0.20 | 0.00 | - | 5 | 363 |
| - | - | - | - | - | 4,250.00 | 0.30 | 0.00 | - | 25 | 963 |
| - | - | - | - | - | 4,300.00 | 0.35 | 0.00 | - | 15 | 1,525 |
| - | - | - | - | - | 4,350.00 | 0.45 | 0.00 | - | 227 | 86 |
| - | - | - | - | - | 4,400.00 | 0.65 | 0.00 | - | 69 | 174 |
| 994.09 | 0.00 | - | - | 1 | 4,450.00 | 0.60 | 0.00 | - | 79 | 83 |
| - | - | - | - | - | 4,500.00 | 0.45 | 0.00 | - | 3 | 7,570 |
| 818.74 | 0.00 | - | 1 | 0 | 4,550.00 | 0.55 | 0.00 | - | 37 | 131 |
| - | - | - | - | - | 4,600.00 | 0.65 | 0.00 | - | 27 | 180 |
| - | - | - | - | - | 4,650.00 | 0.65 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 4,700.00 | 0.65 | 0.00 | - | 16 | 319 |
| - | - | - | - | - | 4,750.00 | 0.75 | 0.00 | - | 12 | 132 |
| 685.38 | 0.00 | - | 10 | 10 | 4,800.00 | 1.37 | 0.00 | - | 4 | 352 |
| - | - | - | - | - | 4,825.00 | 1.31 | 0.00 | - | 2 | 202 |
| 496.82 | 0.00 | - | - | 1 | 4,850.00 | 1.05 | 0.00 | - | 4 | 292 |
| - | - | - | - | - | 4,875.00 | 0.95 | 0.00 | - | 1 | 61 |
| 447.50 | 0.00 | - | - | 81 | 4,900.00 | 1.98 | 0.00 | - | 1 | 324 |
| - | - | - | - | - | 4,925.00 | 0.95 | 0.00 | - | 3 | 63 |
| 496.08 | 0.00 | - | 3 | 60 | 4,950.00 | 0.89 | 0.00 | - | 1 | 192 |
| - | - | - | - | - | 4,975.00 | 1.10 | 0.00 | - | 1 | 193 |
| 433.25 | 0.00 | - | 1 | 101 | 5,000.00 | 0.99 | 0.00 | - | 1,551 | 2,958 |
| - | - | - | - | - | 5,020.00 | 2.29 | 0.00 | - | 11 | 122 |
| 339.77 | 0.00 | - | 60 | 60 | 5,025.00 | 1.21 | 0.00 | - | 102 | 253 |
| - | - | - | - | - | 5,030.00 | 2.39 | 0.00 | - | 11 | 151 |
| - | - | - | - | - | 5,040.00 | 1.25 | 0.00 | - | 116 | 183 |
| 386.21 | 0.00 | - | 1 | 3 | 5,050.00 | 1.30 | 0.00 | - | 105 | 397 |
| 244.44 | 0.00 | - | 2 | 2 | 5,060.00 | 1.65 | 0.00 | - | 3 | 217 |
| - | - | - | - | - | 5,070.00 | 1.35 | 0.00 | - | 72 | 208 |
| 372.54 | 0.00 | - | - | 3 | 5,075.00 | 1.40 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 5,080.00 | 1.38 | 0.00 | - | 71 | 143 |
| 403.27 | 0.00 | - | 1 | 25 | 5,090.00 | 1.45 | 0.00 | - | 62 | 112 |
| 275.99 | 0.00 | - | 26 | 43 | 5,100.00 | 1.50 | 0.00 | - | 356 | 1,099 |
| - | - | - | - | - | 5,110.00 | 1.40 | 0.00 | - | 90 | 108 |
| 305.67 | 0.00 | - | 1 | 12 | 5,120.00 | 1.55 | 0.00 | - | 63 | 846 |
| 368.62 | 0.00 | - | 1 | 1 | 5,125.00 | 1.35 | 0.00 | - | 1 | 725 |
| 290.98 | 0.00 | - | 1 | 8 | 5,130.00 | 1.65 | 0.00 | - | 65 | 176 |
| - | - | - | - | - | 5,135.00 | 1.65 | 0.00 | - | 7 | 22 |
| 285.18 | 0.00 | - | 1 | 46 | 5,140.00 | 2.15 | 0.00 | - | 180 | 705 |
| - | - | - | - | - | 5,145.00 | 1.70 | 0.00 | - | 30 | 26 |
| 292.36 | 0.00 | - | 40 | 46 | 5,150.00 | 1.60 | 0.00 | - | 46 | 522 |
| - | - | - | - | - | 5,155.00 | 1.95 | 0.00 | - | 10 | 22 |
| 275.28 | 0.00 | - | 2 | 0 | 5,160.00 | 1.85 | 0.00 | - | 27 | 61 |
| - | - | - | - | - | 5,165.00 | 1.65 | 0.00 | - | 5 | 16 |
| 304.82 | 0.00 | - | 4 | 4 | 5,170.00 | 1.90 | 0.00 | - | 2 | 104 |
| 141.97 | 0.00 | - | 1 | 1 | 5,175.00 | 1.98 | 0.00 | - | 17 | 385 |
| 314.89 | 0.00 | - | 2 | 33 | 5,180.00 | 3.35 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 5,185.00 | 2.00 | 0.00 | - | 15 | 47 |
| 88.91 | 0.00 | - | 1 | 1 | 5,190.00 | 3.03 | 0.00 | - | 9 | 219 |
| - | - | - | - | - | 5,195.00 | 2.63 | 0.00 | - | 5 | 24 |
| 229.96 | 0.00 | - | 5 | 56 | 5,200.00 | 1.85 | 0.00 | - | 297 | 823 |
| - | - | - | - | - | 5,205.00 | 2.78 | 0.00 | - | 5 | 53 |
| 163.51 | 0.00 | - | 2 | 86 | 5,210.00 | 3.30 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 5,215.00 | 2.44 | 0.00 | - | 3 | 28 |
| 112.97 | 0.00 | - | 20 | 41 | 5,220.00 | 3.45 | 0.00 | - | 10 | 99 |
| 137.55 | 0.00 | - | 1 | 69 | 5,225.00 | 2.05 | 0.00 | - | 5 | 82 |
| 150.58 | 0.00 | - | 15 | 10 | 5,230.00 | 2.59 | 0.00 | - | 2 | 135 |
| 161.20 | 0.00 | - | - | 2 | 5,235.00 | 2.75 | 0.00 | - | 5 | 56 |
| 157.09 | 0.00 | - | 1 | 44 | 5,240.00 | 2.85 | 0.00 | - | 9 | 207 |
| 254.83 | 0.00 | - | 9 | 6 | 5,245.00 | 4.90 | 0.00 | - | 32 | 91 |
| 242.96 | 0.00 | - | 18 | 224 | 5,250.00 | 2.60 | +0.10 | +4.00% | 17 | 1,086 |
| 147.77 | 0.00 | - | 9 | 8 | 5,255.00 | 2.55 | 0.00 | - | 30 | 65 |
| 207.19 | 0.00 | - | 3 | 89 | 5,260.00 | 2.50 | 0.00 | - | 139 | 137 |
| - | - | - | - | - | 5,265.00 | 2.60 | 0.00 | - | 11 | 49 |
| 175.47 | 0.00 | - | 29 | 47 | 5,270.00 | 2.55 | -0.15 | -5.56% | 1 | 156 |
| 166.16 | 0.00 | - | 1 | 171 | 5,275.00 | 2.87 | 0.00 | - | 519 | 538 |
| 214.07 | 0.00 | - | 3 | 77 | 5,280.00 | 3.52 | 0.00 | - | 2 | 159 |
| 208.97 | 0.00 | - | 4 | 72 | 5,285.00 | 3.80 | 0.00 | - | 40 | 61 |
| 178.38 | 0.00 | - | 2 | 163 | 5,290.00 | 2.90 | -0.25 | -7.94% | 3 | 91 |
| 96.10 | 0.00 | - | 2 | 47 | 5,295.00 | 4.33 | 0.00 | - | 85 | 96 |
| 197.62 | 0.00 | - | 30 | 3,550 | 5,300.00 | 3.58 | +0.04 | +1.13% | 4 | 3,462 |
| 131.00 | 0.00 | - | 2 | 22 | 5,305.00 | 3.15 | -2.45 | -43.75% | 2 | 32 |
| 187.50 | 0.00 | - | 30 | 158 | 5,310.00 | 3.55 | -1.33 | -27.25% | 1 | 167 |
| 178.73 | 0.00 | - | 1 | 3 | 5,315.00 | 5.55 | 0.00 | - | 60 | 78 |
| 180.00 | 0.00 | - | 5 | 41 | 5,320.00 | 4.36 | 0.00 | - | 6 | 91 |
| 173.21 | 0.00 | - | 1 | 473 | 5,325.00 | 5.30 | 0.00 | - | 69 | 104 |
| 167.40 | 0.00 | - | 7 | 36 | 5,330.00 | 6.60 | 0.00 | - | 12 | 172 |
| 164.05 | 0.00 | - | 1 | 29 | 5,335.00 | 4.85 | -1.05 | -17.80% | 8 | 71 |
| 113.24 | 0.00 | - | 24 | 58 | 5,340.00 | 6.06 | 0.00 | - | 59 | 180 |
| 110.38 | 0.00 | - | 2 | 43 | 5,345.00 | 6.95 | 0.00 | - | 2 | 69 |
| 149.22 | 0.00 | - | 16 | 2,225 | 5,350.00 | 4.80 | -0.95 | -16.52% | 10 | 1,137 |
| 143.75 | 0.00 | - | 2 | 20 | 5,355.00 | 5.10 | -1.98 | -27.97% | 10 | 56 |
| 138.40 | 0.00 | - | 4 | 934 | 5,360.00 | 7.13 | 0.00 | - | 39 | 440 |
| 101.36 | 0.00 | - | 6 | 68 | 5,365.00 | 7.84 | 0.00 | - | 40 | 58 |
| 132.28 | 0.00 | - | 1 | 71 | 5,370.00 | 8.49 | 0.00 | - | 18 | 132 |
| 126.26 | 0.00 | - | 4 | 1,102 | 5,375.00 | 7.91 | 0.00 | - | 25 | 237 |
| 121.08 | 0.00 | - | 1 | 149 | 5,380.00 | 9.02 | 0.00 | - | 48 | 363 |
| 120.17 | 0.00 | - | 1 | 64 | 5,385.00 | 11.15 | 0.00 | - | 8 | 63 |
| 112.88 | 0.00 | - | 10 | 135 | 5,390.00 | 7.47 | -3.57 | -32.34% | 5 | 55 |
| 108.76 | 0.00 | - | 1 | 30 | 5,395.00 | 12.46 | 0.00 | - | 4 | 169 |
| 104.38 | 0.00 | - | 14 | 398 | 5,400.00 | 9.40 | -1.64 | -14.86% | 3 | 2,421 |
| 102.33 | 0.00 | - | 10 | 79 | 5,405.00 | 11.90 | 0.00 | - | 22 | 48 |
| 93.59 | 0.00 | - | 3 | 859 | 5,410.00 | 9.41 | -3.62 | -27.78% | 5 | 143 |
| 86.72 | 0.00 | - | 12 | 87 | 5,415.00 | 13.50 | 0.00 | - | 53 | 132 |
| 88.94 | 0.00 | - | 1 | 304 | 5,420.00 | 16.86 | 0.00 | - | 12 | 295 |
| 87.00 | 0.00 | - | 14 | 602 | 5,425.00 | 14.65 | 0.00 | - | 66 | 689 |
| 87.28 | +6.18 | +7.62% | 1 | 205 | 5,430.00 | 16.15 | -0.15 | -0.92% | 2 | 137 |
| 76.95 | 0.00 | - | 8 | 53 | 5,435.00 | 19.27 | 0.00 | - | 25 | 90 |
| 73.10 | 0.00 | - | 14 | 169 | 5,440.00 | 18.40 | -0.15 | -0.81% | 2 | 27 |
| 70.08 | 0.00 | - | 16 | 36 | 5,445.00 | 23.00 | 0.00 | - | 42 | 111 |
| 68.90 | 0.00 | - | 42 | 1,030 | 5,450.00 | 17.95 | -5.34 | -22.93% | 1 | 187 |
| 63.02 | 0.00 | - | 13 | 243 | 5,455.00 | 17.75 | -3.75 | -17.44% | 80 | 52 |
| 57.50 | 0.00 | - | 17 | 49 | 5,460.00 | 23.67 | 0.00 | - | 33 | 323 |
| 56.10 | 0.00 | - | 12 | 43 | 5,465.00 | 28.30 | 0.00 | - | 16 | 45 |
| 53.15 | 0.00 | - | 36 | 125 | 5,470.00 | 28.97 | 0.00 | - | 35 | 58 |
| 49.54 | 0.00 | - | 77 | 154 | 5,475.00 | 21.00 | -7.70 | -26.83% | 128 | 521 |
| 45.10 | 0.00 | - | 25 | 136 | 5,480.00 | 30.45 | +0.95 | +3.22% | 2 | 109 |
| 57.40 | +12.95 | +29.13% | 16 | 50 | 5,485.00 | - | - | - | - | - |
| 45.80 | +8.00 | +21.16% | 4 | 172 | 5,490.00 | 34.40 | -4.27 | -11.04% | 2 | 78 |
| 39.51 | 0.00 | - | 98 | 94 | 5,495.00 | 45.05 | 0.00 | - | 3 | 11 |
| 37.65 | 0.00 | - | 580 | 1,041 | 5,500.00 | 41.60 | 0.00 | - | 227 | 228 |
| 31.30 | 0.00 | - | 48 | 58 | 5,505.00 | - | - | - | - | - |
| 32.45 | 0.00 | - | 31 | 153 | 5,510.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 15 | 141 | 5,520.00 | - | - | - | - | - |
| 23.55 | 0.00 | - | 9 | 375 | 5,525.00 | 54.50 | 0.00 | - | 16 | 13 |
| 21.30 | 0.00 | - | 76 | 156 | 5,530.00 | 61.30 | 0.00 | - | 12 | 10 |
| 19.96 | 0.00 | - | 11 | 174 | 5,535.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 21 | 144 | 5,540.00 | - | - | - | - | - |
| 22.71 | +7.85 | +52.83% | 26 | 2,956 | 5,550.00 | 54.25 | -18.14 | -25.06% | 2 | 2,034 |
| 12.04 | 0.00 | - | 11 | 29 | 5,560.00 | - | - | - | - | - |
| 15.94 | +5.09 | +46.91% | 5 | 78 | 5,570.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 7 | 303 | 5,575.00 | - | - | - | - | - |
| 7.48 | 0.00 | - | 7 | 20 | 5,580.00 | - | - | - | - | - |
| 10.58 | +3.49 | +49.22% | 8 | 125 | 5,590.00 | - | - | - | - | - |
| 8.31 | +3.21 | +62.94% | 2 | 823 | 5,600.00 | 89.75 | -22.49 | -20.04% | 2 | 39 |
| 4.60 | +1.38 | +42.86% | 1 | 1,276 | 5,625.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 213 | 2,229 | 5,650.00 | - | - | - | - | - |
| 0.90 | +0.40 | +80.00% | 4 | 608 | 5,700.00 | 340.88 | 0.00 | - | - | 2 |
| 0.40 | 0.00 | - | 1,922 | 1,917 | 5,800.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 64 | 5,900.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 451 | 456 | 6,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 15 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4,211 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.