S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
3 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 10 | 86 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 5 | 62 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 1 | 186 |
| - | - | - | - | - | 3,800.00 | 0.20 | 0.00 | - | 14 | 95 |
| 1,431.14 | 0.00 | - | 1 | 1 | 4,000.00 | 0.29 | 0.00 | - | 10 | 26 |
| - | - | - | - | - | 4,100.00 | 0.25 | 0.00 | - | 46 | 261 |
| - | - | - | - | - | 4,200.00 | 0.30 | 0.00 | - | 46 | 970 |
| - | - | - | - | - | 4,250.00 | 0.33 | 0.00 | - | 3,001 | 3,072 |
| - | - | - | - | - | 4,300.00 | 0.37 | 0.00 | - | 4,505 | 4,565 |
| - | - | - | - | - | 4,350.00 | 0.55 | 0.00 | - | 2 | 183 |
| - | - | - | - | - | 4,400.00 | 0.55 | 0.00 | - | 2 | 126 |
| - | - | - | - | - | 4,450.00 | 0.60 | 0.00 | - | 62 | 7,521 |
| - | - | - | - | - | 4,500.00 | 0.65 | 0.00 | - | 14 | 27 |
| 821.77 | 0.00 | - | 1 | 0 | 4,550.00 | 0.80 | 0.00 | - | 7 | 213 |
| - | - | - | - | - | 4,600.00 | 0.80 | 0.00 | - | 41 | 520 |
| - | - | - | - | - | 4,650.00 | 0.75 | 0.00 | - | 94 | 134 |
| - | - | - | - | - | 4,700.00 | 0.90 | 0.00 | - | 223 | 280 |
| - | - | - | - | - | 4,750.00 | 0.85 | 0.00 | - | 1 | 114 |
| 630.29 | 0.00 | - | 1 | 2 | 4,800.00 | 0.95 | 0.00 | - | 4 | 249 |
| - | - | - | - | - | 4,850.00 | 1.00 | 0.00 | - | 5 | 309 |
| 531.29 | 0.00 | - | 1 | 1 | 4,900.00 | 1.15 | 0.00 | - | 7 | 778 |
| - | - | - | - | - | 4,925.00 | 1.05 | 0.00 | - | 3 | 3 |
| 415.58 | 0.00 | - | - | 0 | 4,950.00 | 2.00 | 0.00 | - | 1 | 334 |
| 400.31 | 0.00 | - | 9 | 9 | 4,975.00 | 1.20 | 0.00 | - | 61 | 100 |
| 436.29 | 0.00 | - | 1 | 5 | 5,000.00 | 1.35 | 0.00 | - | 1,377 | 1,842 |
| - | - | - | - | - | 5,025.00 | 1.30 | 0.00 | - | 130 | 303 |
| 275.73 | 0.00 | - | - | 5 | 5,030.00 | 1.43 | 0.00 | - | 78 | 59 |
| - | - | - | - | - | 5,040.00 | 1.50 | 0.00 | - | 129 | 133 |
| 257.96 | 0.00 | - | 6 | 6 | 5,050.00 | 1.60 | 0.00 | - | 193 | 310 |
| - | - | - | - | - | 5,060.00 | 1.60 | 0.00 | - | 76 | 62 |
| - | - | - | - | - | 5,070.00 | 1.65 | 0.00 | - | 137 | 164 |
| - | - | - | - | - | 5,075.00 | 2.34 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 5,080.00 | 1.66 | 0.00 | - | 57 | 87 |
| - | - | - | - | - | 5,090.00 | 1.75 | 0.00 | - | 103 | 115 |
| 334.35 | 0.00 | - | 1 | 7 | 5,100.00 | 1.80 | 0.00 | - | 60 | 595 |
| 374.11 | 0.00 | - | 1 | 3 | 5,110.00 | 1.90 | 0.00 | - | 74 | 47 |
| 314.75 | 0.00 | - | - | 1 | 5,120.00 | 1.97 | 0.00 | - | 33 | 134 |
| - | - | - | - | - | 5,125.00 | 2.02 | 0.00 | - | 38 | 277 |
| - | - | - | - | - | 5,130.00 | 2.02 | 0.00 | - | 31 | 39 |
| - | - | - | - | - | 5,135.00 | 3.72 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 5,140.00 | 2.09 | 0.00 | - | 39 | 23 |
| - | - | - | - | - | 5,145.00 | 2.12 | 0.00 | - | 23 | 24 |
| - | - | - | - | - | 5,150.00 | 1.85 | 0.00 | - | 37 | 757 |
| - | - | - | - | - | 5,155.00 | 5.52 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 5,160.00 | 2.22 | 0.00 | - | 9 | 70 |
| - | - | - | - | - | 5,165.00 | 2.35 | 0.00 | - | 46 | 31 |
| - | - | - | - | - | 5,170.00 | 3.00 | 0.00 | - | 9 | 16 |
| 205.34 | 0.00 | - | 1 | 1 | 5,175.00 | 2.45 | 0.00 | - | 7 | 262 |
| 191.65 | 0.00 | - | 1 | 3 | 5,180.00 | 2.52 | 0.00 | - | 23 | 59 |
| - | - | - | - | - | 5,185.00 | 6.72 | 0.00 | - | 3 | 60 |
| 96.30 | 0.00 | - | 2 | 1 | 5,190.00 | 3.53 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 5,195.00 | 2.70 | 0.00 | - | 16 | 9 |
| 171.74 | 0.00 | - | 12 | 25 | 5,200.00 | 2.75 | 0.00 | - | 65 | 131 |
| - | - | - | - | - | 5,205.00 | 2.87 | 0.00 | - | 13 | 12 |
| 223.65 | 0.00 | - | 3 | 17 | 5,210.00 | 2.77 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 5,215.00 | 2.93 | 0.00 | - | 41 | 29 |
| 155.42 | 0.00 | - | 38 | 58 | 5,220.00 | 3.31 | 0.00 | - | 18 | 95 |
| 150.36 | 0.00 | - | - | 1 | 5,225.00 | 4.15 | 0.00 | - | 13 | 236 |
| 267.92 | 0.00 | - | 1 | 4 | 5,230.00 | 2.78 | 0.00 | - | 36 | 134 |
| 155.25 | 0.00 | - | - | 1 | 5,235.00 | 3.50 | 0.00 | - | 14 | 109 |
| 90.80 | 0.00 | - | 2 | 17 | 5,240.00 | 2.98 | 0.00 | - | 48 | 170 |
| - | - | - | - | - | 5,245.00 | 3.10 | 0.00 | - | 23 | 50 |
| 197.74 | 0.00 | - | 3 | 249 | 5,250.00 | 3.60 | 0.00 | - | 522 | 886 |
| - | - | - | - | - | 5,255.00 | 4.10 | 0.00 | - | 50 | 84 |
| 87.96 | 0.00 | - | 4 | 26 | 5,260.00 | 4.09 | 0.00 | - | 9 | 84 |
| - | - | - | - | - | 5,265.00 | 3.70 | 0.00 | - | 19 | 54 |
| 190.18 | 0.00 | - | 1 | 31 | 5,270.00 | 4.50 | 0.00 | - | 65 | 185 |
| 121.20 | 0.00 | - | 4 | 8 | 5,275.00 | 4.50 | 0.00 | - | 6 | 31 |
| 166.41 | 0.00 | - | 1 | 71 | 5,280.00 | 10.95 | 0.00 | - | 1 | 43 |
| 109.60 | 0.00 | - | 5 | 5 | 5,285.00 | 4.80 | 0.00 | - | 72 | 76 |
| 98.60 | 0.00 | - | 1 | 69 | 5,290.00 | 4.70 | 0.00 | - | 4 | 101 |
| 110.50 | 0.00 | - | - | 8 | 5,295.00 | 5.20 | 0.00 | - | 110 | 106 |
| 163.13 | 0.00 | - | 1 | 1,296 | 5,300.00 | 4.00 | -0.81 | -16.84% | 4 | 1,775 |
| 96.60 | 0.00 | - | 4 | 5 | 5,305.00 | 4.20 | -1.20 | -22.22% | 2 | 73 |
| 191.70 | 0.00 | - | 2 | 106 | 5,310.00 | 5.10 | 0.00 | - | 82 | 113 |
| 138.31 | 0.00 | - | 3 | 4 | 5,315.00 | 6.42 | 0.00 | - | 5 | 5 |
| 154.07 | 0.00 | - | 1 | 13 | 5,320.00 | 5.60 | 0.00 | - | 4 | 50 |
| 121.82 | 0.00 | - | 3 | 82 | 5,325.00 | 7.20 | 0.00 | - | 87 | 98 |
| 133.00 | 0.00 | - | 4 | 118 | 5,330.00 | 7.33 | 0.00 | - | 4 | 156 |
| 116.23 | 0.00 | - | 2 | 19 | 5,335.00 | 7.90 | 0.00 | - | 32 | 122 |
| 161.76 | 0.00 | - | 1 | 181 | 5,340.00 | 7.10 | 0.00 | - | 81 | 203 |
| 73.58 | 0.00 | - | 1 | 55 | 5,345.00 | 8.68 | 0.00 | - | 2 | 34 |
| 157.29 | 0.00 | - | 2 | 1,262 | 5,350.00 | 6.10 | -2.59 | -29.80% | 4 | 2,179 |
| 147.17 | 0.00 | - | 2 | 56 | 5,355.00 | 9.60 | 0.00 | - | 5 | 41 |
| 128.50 | 0.00 | - | 7 | 175 | 5,360.00 | 8.42 | 0.00 | - | 11 | 15 |
| 59.70 | 0.00 | - | 2 | 74 | 5,365.00 | 9.33 | 0.00 | - | 91 | 104 |
| 92.88 | 0.00 | - | 1 | 224 | 5,370.00 | 10.60 | 0.00 | - | 36 | 177 |
| 129.58 | 0.00 | - | 2 | 210 | 5,375.00 | 10.20 | 0.00 | - | 458 | 808 |
| 127.72 | 0.00 | - | 1 | 40 | 5,380.00 | 10.39 | 0.00 | - | 71 | 79 |
| 73.59 | 0.00 | - | 3 | 35 | 5,385.00 | 13.15 | 0.00 | - | 2 | 21 |
| 120.47 | 0.00 | - | 2 | 61 | 5,390.00 | 13.42 | 0.00 | - | 59 | 110 |
| 75.23 | 0.00 | - | 1 | 28 | 5,395.00 | 13.35 | 0.00 | - | 751 | 806 |
| 110.17 | 0.00 | - | 1 | 354 | 5,400.00 | 13.65 | 0.00 | - | 42 | 328 |
| 83.49 | 0.00 | - | 2 | 23 | 5,405.00 | 16.38 | 0.00 | - | 62 | 77 |
| 66.41 | 0.00 | - | 1 | 590 | 5,410.00 | 15.45 | 0.00 | - | 5 | 119 |
| 76.21 | 0.00 | - | 5 | 14 | 5,415.00 | 15.22 | 0.00 | - | 8 | 66 |
| 98.36 | 0.00 | - | 5 | 30 | 5,420.00 | 17.15 | 0.00 | - | 49 | 56 |
| 90.69 | 0.00 | - | 7 | 49 | 5,425.00 | 17.40 | 0.00 | - | 588 | 607 |
| 90.51 | 0.00 | - | 7 | 50 | 5,430.00 | 18.77 | 0.00 | - | 8 | 226 |
| 83.01 | 0.00 | - | 6 | 32 | 5,435.00 | 14.20 | -6.19 | -30.36% | 15 | 113 |
| 78.70 | 0.00 | - | 15 | 42 | 5,440.00 | 19.30 | -2.64 | -12.03% | 1 | 73 |
| 74.20 | 0.00 | - | 9 | 24 | 5,445.00 | 24.78 | 0.00 | - | 46 | 95 |
| 73.90 | 0.00 | - | 7 | 1,269 | 5,450.00 | 22.51 | -1.16 | -4.90% | 1 | 693 |
| 68.44 | 0.00 | - | 11 | 34 | 5,455.00 | 24.70 | 0.00 | - | 15 | 57 |
| 61.13 | 0.00 | - | 9 | 64 | 5,460.00 | - | - | - | - | - |
| 61.02 | 0.00 | - | 11 | 29 | 5,465.00 | - | - | - | - | - |
| 57.82 | 0.00 | - | 2 | 3 | 5,470.00 | 30.16 | 0.00 | - | 8 | 25 |
| 55.20 | 0.00 | - | 52 | 154 | 5,475.00 | 32.15 | 0.00 | - | 539 | 567 |
| 50.80 | 0.00 | - | 142 | 139 | 5,480.00 | 27.50 | -6.10 | -18.15% | 30 | 34 |
| 62.90 | +15.17 | +31.78% | 13 | 95 | 5,485.00 | - | - | - | - | - |
| 44.87 | 0.00 | - | 41 | 66 | 5,490.00 | 36.39 | 0.00 | - | 31 | 42 |
| 40.76 | 0.00 | - | 11 | 14 | 5,495.00 | - | - | - | - | - |
| 52.20 | +10.35 | +24.73% | 18 | 1,571 | 5,500.00 | 45.97 | 0.00 | - | 57 | 71 |
| - | - | - | - | - | 5,505.00 | 62.00 | 0.00 | - | 5 | 8 |
| 36.60 | 0.00 | - | 6 | 7 | 5,510.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 53 | 61 | 5,515.00 | 56.50 | 0.00 | - | 5 | 7 |
| 29.83 | 0.00 | - | 2 | 8 | 5,520.00 | - | - | - | - | - |
| 28.23 | 0.00 | - | 5 | 46 | 5,525.00 | - | - | - | - | - |
| - | - | - | - | - | 5,530.00 | 57.21 | 0.00 | - | 5 | 7 |
| 24.47 | 0.00 | - | 1 | 6 | 5,535.00 | - | - | - | - | - |
| 23.25 | 0.00 | - | 6 | 11 | 5,540.00 | - | - | - | - | - |
| 20.68 | 0.00 | - | 114 | 113 | 5,545.00 | - | - | - | - | - |
| 19.68 | 0.00 | - | 115 | 695 | 5,550.00 | 113.93 | 0.00 | - | - | 5 |
| 18.83 | 0.00 | - | 137 | 117 | 5,555.00 | - | - | - | - | - |
| 23.20 | +6.72 | +40.78% | 1 | 52 | 5,560.00 | - | - | - | - | - |
| 13.63 | 0.00 | - | 220 | 181 | 5,570.00 | - | - | - | - | - |
| 12.38 | 0.00 | - | 34 | 36 | 5,575.00 | - | - | - | - | - |
| 11.04 | 0.00 | - | 975 | 968 | 5,580.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 367 | 349 | 5,590.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 196 | 457 | 5,600.00 | 112.51 | 0.00 | - | 6 | 10 |
| 4.10 | 0.00 | - | 677 | 673 | 5,625.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 185 | 398 | 5,650.00 | - | - | - | - | - |
| 2.40 | +0.95 | +65.52% | 1 | 238 | 5,675.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 55 | 266 | 5,700.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 131 | 130 | 5,750.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 4 | 25 | 5,800.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 9 | 5,900.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 15 | 6,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2,101 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2,113 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.