S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
2 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 69 | 128 |
| - | - | - | - | - | 3,600.00 | 0.15 | 0.00 | - | 34 | 70 |
| - | - | - | - | - | 3,800.00 | 0.25 | 0.00 | - | 2 | 13 |
| 1,430.33 | 0.00 | - | 1 | 1 | 4,000.00 | 0.35 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 4,100.00 | 0.20 | 0.00 | - | 18 | 52 |
| - | - | - | - | - | 4,200.00 | 0.55 | 0.00 | - | 10 | 926 |
| - | - | - | - | - | 4,250.00 | 0.64 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 4,300.00 | 0.67 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,350.00 | 0.35 | 0.00 | - | 220 | 172 |
| - | - | - | - | - | 4,400.00 | 0.42 | 0.00 | - | 2 | 8,004 |
| - | - | - | - | - | 4,450.00 | 0.73 | 0.00 | - | 66 | 83 |
| - | - | - | - | - | 4,500.00 | 0.60 | 0.00 | - | 12 | 37 |
| 820.95 | 0.00 | - | 1 | 1 | 4,550.00 | 0.75 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 4,600.00 | 0.75 | 0.00 | - | 78 | 108 |
| - | - | - | - | - | 4,650.00 | 0.65 | 0.00 | - | 6 | 86 |
| 630.40 | 0.00 | - | - | 0 | 4,700.00 | 0.80 | 0.00 | - | 23 | 39 |
| - | - | - | - | - | 4,750.00 | 0.85 | 0.00 | - | 6 | 77 |
| 645.97 | 0.00 | - | - | 3 | 4,800.00 | 0.87 | 0.00 | - | 33 | 76 |
| 483.10 | 0.00 | - | - | 0 | 4,850.00 | 1.00 | 0.00 | - | 30 | 79 |
| 544.69 | 0.00 | - | 4 | 1 | 4,900.00 | 1.01 | 0.00 | - | 3 | 109 |
| - | - | - | - | - | 4,925.00 | 0.95 | 0.00 | - | 6 | 31 |
| 494.99 | 0.00 | - | 4 | 1 | 4,950.00 | 1.00 | -0.85 | -45.95% | 1 | 153 |
| - | - | - | - | - | 4,975.00 | 1.37 | 0.00 | - | 1 | 165 |
| 435.13 | 0.00 | - | 1 | 62 | 5,000.00 | 1.22 | 0.00 | - | 195 | 284 |
| 341.52 | 0.00 | - | - | 60 | 5,025.00 | 1.20 | 0.00 | - | 139 | 244 |
| 215.90 | 0.00 | - | 9 | 9 | 5,030.00 | 4.80 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 5,040.00 | 1.38 | 0.00 | - | 93 | 104 |
| 198.90 | 0.00 | - | 9 | 10 | 5,050.00 | 1.50 | 0.00 | - | 92 | 258 |
| 365.03 | 0.00 | - | - | 1 | 5,070.00 | 1.50 | 0.00 | - | 65 | 69 |
| - | - | - | - | - | 5,075.00 | 1.60 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 5,080.00 | 1.55 | 0.00 | - | 54 | 64 |
| - | - | - | - | - | 5,090.00 | 1.58 | 0.00 | - | 42 | 60 |
| 248.06 | 0.00 | - | 8 | 4 | 5,100.00 | 1.70 | 0.00 | - | 6 | 743 |
| 203.56 | 0.00 | - | 10 | 10 | 5,110.00 | 1.66 | 0.00 | - | 48 | 51 |
| 240.95 | 0.00 | - | 1 | 10 | 5,120.00 | 1.80 | 0.00 | - | 31 | 51 |
| 171.45 | 0.00 | - | 4 | 2 | 5,125.00 | 3.72 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 5,130.00 | 1.85 | 0.00 | - | 41 | 44 |
| - | - | - | - | - | 5,135.00 | 4.30 | 0.00 | - | - | 16 |
| - | - | - | - | - | 5,140.00 | 2.53 | 0.00 | - | 1 | 294 |
| 226.30 | 0.00 | - | 1 | 1 | 5,145.00 | 1.95 | 0.00 | - | 44 | 44 |
| - | - | - | - | - | 5,150.00 | 1.90 | 0.00 | - | 10 | 2,313 |
| - | - | - | - | - | 5,155.00 | 4.30 | 0.00 | - | 11 | 40 |
| - | - | - | - | - | 5,160.00 | 2.05 | 0.00 | - | 54 | 73 |
| - | - | - | - | - | 5,165.00 | 3.18 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 5,170.00 | 2.20 | 0.00 | - | 10 | 40 |
| 264.46 | 0.00 | - | 3 | 5 | 5,175.00 | 2.25 | 0.00 | - | 34 | 114 |
| 110.82 | 0.00 | - | 2 | 23 | 5,180.00 | 2.25 | 0.00 | - | 3 | 273 |
| - | - | - | - | - | 5,185.00 | 2.35 | 0.00 | - | 31 | 34 |
| 97.00 | 0.00 | - | 9 | 30 | 5,190.00 | 3.23 | 0.00 | - | 8 | 191 |
| - | - | - | - | - | 5,195.00 | 3.43 | 0.00 | - | 1 | 7 |
| 163.42 | 0.00 | - | 2 | 185 | 5,200.00 | 2.50 | 0.00 | - | 29 | 1,360 |
| - | - | - | - | - | 5,205.00 | 2.64 | 0.00 | - | 1 | 2 |
| 85.30 | 0.00 | - | 3 | 2 | 5,210.00 | 2.95 | 0.00 | - | 9 | 75 |
| - | - | - | - | - | 5,215.00 | 2.77 | 0.00 | - | 16 | 20 |
| 123.73 | 0.00 | - | - | 4 | 5,220.00 | 3.52 | 0.00 | - | 20 | 29 |
| 218.09 | 0.00 | - | 5 | 33 | 5,225.00 | 2.85 | 0.00 | - | 13 | 39 |
| 117.12 | 0.00 | - | 2 | 10 | 5,230.00 | 3.10 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 5,235.00 | 3.42 | 0.00 | - | 5 | 4 |
| 109.54 | 0.00 | - | 78 | 69 | 5,240.00 | 3.27 | 0.00 | - | 7 | 29 |
| 201.73 | 0.00 | - | - | 3 | 5,245.00 | 2.90 | 0.00 | - | 1 | 25 |
| 242.48 | 0.00 | - | 5 | 48 | 5,250.00 | 3.35 | 0.00 | - | 4 | 449 |
| - | - | - | - | - | 5,255.00 | 3.56 | 0.00 | - | 27 | 37 |
| 188.89 | 0.00 | - | 1 | 30 | 5,260.00 | 3.12 | 0.00 | - | 13 | 25 |
| 212.53 | 0.00 | - | 1 | 2 | 5,265.00 | 4.10 | 0.00 | - | 68 | 57 |
| 175.58 | 0.00 | - | 5 | 8 | 5,270.00 | 4.12 | 0.00 | - | 30 | 30 |
| 111.61 | 0.00 | - | 1 | 47 | 5,275.00 | 3.60 | -0.29 | -7.46% | 1 | 76 |
| 73.10 | 0.00 | - | 5 | 40 | 5,280.00 | 5.27 | 0.00 | - | 15 | 66 |
| 114.25 | 0.00 | - | - | 0 | 5,285.00 | 4.03 | 0.00 | - | 43 | 49 |
| 162.08 | 0.00 | - | 1 | 6 | 5,290.00 | 4.59 | 0.00 | - | 3 | 73 |
| 151.78 | 0.00 | - | 1 | 6 | 5,295.00 | 4.30 | 0.00 | - | 77 | 71 |
| 194.43 | 0.00 | - | 7 | 66 | 5,300.00 | 4.25 | -0.75 | -15.00% | 10 | 2,067 |
| 196.30 | 0.00 | - | 1 | 13 | 5,305.00 | 6.39 | 0.00 | - | 15 | 26 |
| 186.33 | 0.00 | - | 1 | 9 | 5,310.00 | 5.60 | 0.00 | - | 74 | 79 |
| - | - | - | - | - | 5,315.00 | 7.10 | 0.00 | - | 1 | 12 |
| 118.12 | 0.00 | - | 1 | 28 | 5,320.00 | 5.32 | 0.00 | - | 7 | 29 |
| 62.40 | 0.00 | - | 4 | 24 | 5,325.00 | 5.26 | 0.00 | - | 70 | 115 |
| 152.23 | 0.00 | - | 1 | 111 | 5,330.00 | 6.30 | 0.00 | - | 37 | 118 |
| 168.95 | 0.00 | - | 3 | 12 | 5,335.00 | 7.53 | 0.00 | - | 2 | 8 |
| 164.40 | 0.00 | - | 1 | 39 | 5,340.00 | 7.10 | 0.00 | - | 60 | 78 |
| 59.30 | 0.00 | - | - | 17 | 5,345.00 | 10.60 | 0.00 | - | 8 | 11 |
| 150.13 | 0.00 | - | 2 | 2,355 | 5,350.00 | 6.72 | 0.00 | - | 105 | 1,337 |
| 65.90 | 0.00 | - | 25 | 26 | 5,355.00 | 8.92 | 0.00 | - | 18 | 47 |
| 137.33 | 0.00 | - | 4 | 85 | 5,360.00 | 7.82 | 0.00 | - | 15 | 52 |
| 92.18 | 0.00 | - | 1 | 25 | 5,365.00 | 10.10 | 0.00 | - | 49 | 50 |
| 128.48 | 0.00 | - | 3 | 65 | 5,370.00 | 8.68 | 0.00 | - | 14 | 22 |
| 121.09 | 0.00 | - | 2 | 146 | 5,375.00 | 9.30 | 0.00 | - | 75 | 495 |
| 124.83 | 0.00 | - | 2 | 595 | 5,380.00 | 11.68 | 0.00 | - | 46 | 137 |
| 120.02 | 0.00 | - | 1 | 15 | 5,385.00 | 12.15 | 0.00 | - | 18 | 21 |
| 77.85 | 0.00 | - | 20 | 43 | 5,390.00 | 11.75 | 0.00 | - | 76 | 114 |
| 115.35 | 0.00 | - | 1 | 29 | 5,395.00 | 14.00 | 0.00 | - | 1 | 14 |
| 106.43 | 0.00 | - | 2 | 3,319 | 5,400.00 | 10.70 | -2.01 | -15.81% | 2 | 37 |
| 101.64 | 0.00 | - | 1 | 47 | 5,405.00 | 11.70 | 0.00 | - | 40 | 46 |
| 104.14 | 0.00 | - | 45 | 93 | 5,410.00 | 15.85 | 0.00 | - | 4 | 23 |
| 100.48 | 0.00 | - | 30 | 62 | 5,415.00 | 16.75 | 0.00 | - | 3 | 32 |
| 57.00 | 0.00 | - | 6 | 52 | 5,420.00 | 16.65 | 0.00 | - | 40 | 127 |
| 86.45 | 0.00 | - | 22 | 931 | 5,425.00 | 18.20 | 0.00 | - | 30 | 199 |
| 82.69 | 0.00 | - | 7 | 46 | 5,430.00 | 19.98 | 0.00 | - | 26 | 81 |
| 79.11 | 0.00 | - | 4 | 44 | 5,435.00 | 15.39 | -2.82 | -15.49% | 4 | 65 |
| 76.95 | 0.00 | - | 57 | 82 | 5,440.00 | 19.50 | 0.00 | - | 90 | 96 |
| 69.17 | 0.00 | - | 2 | 24 | 5,445.00 | 21.73 | 0.00 | - | 122 | 147 |
| 70.40 | 0.00 | - | 26 | 1,944 | 5,450.00 | 18.51 | -5.64 | -23.35% | 4 | 149 |
| 64.80 | 0.00 | - | 25 | 69 | 5,455.00 | 24.06 | +1.45 | +6.41% | 20 | 89 |
| 61.60 | 0.00 | - | 19 | 41 | 5,460.00 | 24.68 | 0.00 | - | 188 | 185 |
| 58.50 | 0.00 | - | 10 | 16 | 5,465.00 | 31.19 | 0.00 | - | 5 | 15 |
| 57.65 | 0.00 | - | 82 | 128 | 5,470.00 | 32.39 | 0.00 | - | 59 | 95 |
| 52.80 | 0.00 | - | 160 | 217 | 5,475.00 | 30.61 | +0.84 | +2.82% | 20 | 166 |
| 63.80 | +14.82 | +30.26% | 5 | 123 | 5,480.00 | 34.25 | 0.00 | - | 218 | 167 |
| 45.10 | 0.00 | - | 15 | 38 | 5,485.00 | 33.23 | 0.00 | - | 113 | 122 |
| 42.65 | 0.00 | - | 30 | 76 | 5,490.00 | 38.80 | 0.00 | - | 142 | 162 |
| 44.90 | +4.80 | +11.97% | 1 | 16 | 5,495.00 | - | - | - | - | - |
| 38.61 | 0.00 | - | 55 | 91 | 5,500.00 | 41.31 | 0.00 | - | 53 | 201 |
| 35.32 | 0.00 | - | 82 | 87 | 5,505.00 | - | - | - | - | - |
| 33.35 | 0.00 | - | 28 | 42 | 5,510.00 | 35.40 | -16.60 | -31.92% | 5 | 47 |
| 40.57 | +8.50 | +26.50% | 1 | 66 | 5,515.00 | - | - | - | - | - |
| 28.93 | 0.00 | - | 5 | 25 | 5,520.00 | - | - | - | - | - |
| 27.52 | 0.00 | - | 15 | 23 | 5,525.00 | - | - | - | - | - |
| 24.65 | 0.00 | - | 60 | 54 | 5,530.00 | - | - | - | - | - |
| 21.82 | 0.00 | - | 19 | 31 | 5,535.00 | - | - | - | - | - |
| 20.07 | 0.00 | - | 37 | 23 | 5,540.00 | - | - | - | - | - |
| 23.34 | +6.02 | +34.76% | 4 | 699 | 5,550.00 | 78.20 | 0.00 | - | 5 | 5 |
| 20.70 | +5.80 | +38.93% | 10 | 34 | 5,560.00 | - | - | - | - | - |
| 18.10 | +5.92 | +48.60% | 10 | 122 | 5,570.00 | - | - | - | - | - |
| 9.79 | 0.00 | - | 33 | 37 | 5,575.00 | - | - | - | - | - |
| 9.40 | +3.40 | +56.67% | 4 | 942 | 5,600.00 | - | - | - | - | - |
| 6.30 | +2.20 | +53.66% | 1 | 277 | 5,625.00 | - | - | - | - | - |
| 3.60 | +1.52 | +73.08% | 1 | 268 | 5,650.00 | - | - | - | - | - |
| 1.93 | +0.69 | +55.65% | 2 | 31 | 5,675.00 | - | - | - | - | - |
| 1.18 | +0.38 | +47.50% | 4 | 171 | 5,700.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 8 | 5,800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 22 | 5,900.00 | 464.11 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 2 | 19 | 6,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.