S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
9 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,961.60 | 0.00 | - | 1 | 0 | 1,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.07 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 80 | 85 |
| - | - | - | - | - | 3,400.00 | 0.07 | 0.00 | - | 1 | 2 |
| 1,870.63 | 0.00 | - | 1 | 0 | 3,600.00 | 0.05 | 0.00 | - | 200 | 267 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 125 | 157 |
| - | - | - | - | - | 4,000.00 | 0.05 | -0.05 | -50.00% | 15 | 50 |
| - | - | - | - | - | 4,100.00 | 0.05 | -0.05 | -50.00% | 15 | 42 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 6 | 345 |
| - | - | - | - | - | 4,300.00 | 0.12 | +0.02 | +20.00% | 2 | 14 |
| 1,023.00 | 0.00 | - | - | 2 | 4,350.00 | 0.10 | -0.06 | -37.50% | 1 | 617 |
| - | - | - | - | - | 4,400.00 | 0.20 | 0.00 | - | 73 | 79 |
| - | - | - | - | - | 4,450.00 | 0.15 | 0.00 | - | 165 | 10,826 |
| 978.82 | 0.00 | - | - | 2 | 4,500.00 | 0.15 | -0.10 | -40.00% | 812 | 6,007 |
| 941.01 | 0.00 | - | 1 | 1 | 4,550.00 | 0.15 | -0.40 | -72.73% | 2 | 23 |
| - | - | - | - | - | 4,600.00 | 0.20 | -0.10 | -33.33% | 6,402 | 62 |
| - | - | - | - | - | 4,650.00 | 0.30 | +0.05 | +20.00% | 302 | 67 |
| - | - | - | - | - | 4,700.00 | 0.25 | -0.05 | -16.67% | 6,403 | 183 |
| - | - | - | - | - | 4,750.00 | 0.30 | 0.00 | - | 2 | 118 |
| 570.00 | 0.00 | - | - | 3 | 4,800.00 | 0.35 | -0.02 | -5.41% | 61 | 216 |
| 520.00 | 0.00 | - | - | 3 | 4,850.00 | 0.32 | -0.13 | -28.89% | 1 | 54 |
| 596.84 | 0.00 | - | 1 | 6 | 4,900.00 | 0.35 | -0.05 | -12.50% | 3 | 51 |
| 425.00 | 0.00 | - | - | 4 | 4,950.00 | 0.40 | -0.75 | -65.22% | 904 | 643 |
| 497.06 | 0.00 | - | 1 | 3 | 5,000.00 | 0.50 | -0.05 | -9.09% | 62 | 507 |
| - | - | - | - | - | 5,025.00 | 1.72 | 0.00 | - | 10 | 4 |
| 431.61 | 0.00 | - | 1 | 6 | 5,050.00 | 0.60 | -0.10 | -14.29% | 12 | 438 |
| - | - | - | - | - | 5,075.00 | 0.52 | -0.15 | -22.39% | 17 | 48 |
| - | - | - | - | - | 5,080.00 | 0.80 | 0.00 | - | 1 | 39 |
| 259.41 | 0.00 | - | - | 1 | 5,090.00 | 0.54 | -1.52 | -73.79% | 1 | 164 |
| 369.63 | 0.00 | - | 1 | 6 | 5,100.00 | 0.65 | -0.10 | -13.33% | 6 | 342 |
| 357.66 | 0.00 | - | 1 | 2 | 5,110.00 | 3.12 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 5,120.00 | 1.15 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 5,125.00 | 0.62 | -0.53 | -46.09% | 23 | 204 |
| - | - | - | - | - | 5,130.00 | 0.70 | -0.10 | -12.50% | 13 | 14 |
| - | - | - | - | - | 5,140.00 | 0.65 | -0.25 | -27.78% | 28 | 186 |
| - | - | - | - | - | 5,150.00 | 0.90 | 0.00 | - | 17 | 76 |
| - | - | - | - | - | 5,160.00 | 1.05 | 0.00 | - | 2 | 15 |
| 221.71 | 0.00 | - | - | 3 | 5,170.00 | 0.70 | -2.63 | -78.98% | 7 | 5 |
| - | - | - | - | - | 5,175.00 | 1.10 | 0.00 | - | 6 | 41 |
| 264.39 | 0.00 | - | - | 2 | 5,180.00 | 0.90 | -0.95 | -51.35% | 3 | 16 |
| 204.74 | 0.00 | - | - | 3 | 5,190.00 | 1.10 | 0.00 | - | 8 | 57 |
| 301.60 | 0.00 | - | 1 | 1 | 5,200.00 | 1.05 | -0.20 | -16.00% | 15 | 2,113 |
| 317.10 | +17.75 | +5.93% | 1 | 3 | 5,210.00 | 0.87 | -3.78 | -81.29% | 1 | 13 |
| - | - | - | - | - | 5,215.00 | 1.35 | 0.00 | - | 1 | 7 |
| 270.42 | 0.00 | - | 2 | 3 | 5,220.00 | 1.05 | -0.45 | -30.00% | 3 | 7 |
| 162.76 | 0.00 | - | - | 26 | 5,225.00 | 2.25 | 0.00 | - | 11 | 42 |
| 166.52 | 0.00 | - | 3 | 2 | 5,230.00 | 1.30 | -0.24 | -15.58% | 3 | 136 |
| - | - | - | - | - | 5,235.00 | 1.15 | -0.35 | -23.33% | 3 | 16 |
| 110.14 | 0.00 | - | 2 | 2 | 5,240.00 | 1.08 | -1.62 | -60.00% | 4 | 21 |
| 221.65 | 0.00 | - | 1 | 65 | 5,250.00 | 1.15 | -0.60 | -34.29% | 25 | 376 |
| - | - | - | - | - | 5,255.00 | 1.07 | -0.76 | -41.53% | 12 | 14 |
| 230.28 | +9.58 | +4.34% | 6 | 76 | 5,260.00 | 1.18 | -0.52 | -30.59% | 5 | 124 |
| 191.51 | 0.00 | - | 1 | 1 | 5,265.00 | 1.50 | -0.50 | -25.00% | 30 | 28 |
| 218.80 | 0.00 | - | 15 | 9 | 5,270.00 | 1.80 | -0.09 | -4.76% | 8 | 73 |
| 228.20 | 0.00 | - | 84 | 63 | 5,275.00 | 1.77 | -0.68 | -27.76% | 10 | 231 |
| 203.19 | 0.00 | - | 5 | 9 | 5,280.00 | 1.24 | -1.09 | -46.78% | 30 | 92 |
| - | - | - | - | - | 5,285.00 | 2.75 | 0.00 | - | 6 | 8 |
| 179.10 | 0.00 | - | - | 1 | 5,290.00 | 1.63 | -0.77 | -32.08% | 3 | 58 |
| - | - | - | - | - | 5,295.00 | 1.80 | -5.30 | -74.65% | 6 | 11 |
| 189.51 | +21.82 | +13.01% | 4 | 35 | 5,300.00 | 2.20 | -0.90 | -29.03% | 51 | 573 |
| 183.09 | 0.00 | - | 5 | 5 | 5,305.00 | 2.06 | -1.14 | -35.62% | 3 | 39 |
| 180.94 | +6.34 | +3.63% | 7 | 10 | 5,310.00 | 2.19 | -1.18 | -35.01% | 23 | 52 |
| 175.78 | 0.00 | - | 1 | 7 | 5,315.00 | 2.03 | -1.78 | -46.72% | 3 | 19 |
| 169.46 | 0.00 | - | 5 | 9 | 5,320.00 | 2.35 | -1.56 | -39.90% | 18 | 90 |
| 179.49 | +8.63 | +5.05% | 1 | 212 | 5,325.00 | 3.10 | -0.32 | -9.36% | 24 | 358 |
| 172.04 | 0.00 | - | 1 | 6 | 5,330.00 | 3.30 | -1.12 | -25.34% | 6 | 33 |
| - | - | - | - | - | 5,335.00 | 4.30 | -0.67 | -13.48% | 26 | 35 |
| 141.79 | 0.00 | - | 1 | 4 | 5,340.00 | 4.60 | -0.67 | -12.71% | 32 | 89 |
| - | - | - | - | - | 5,345.00 | 3.70 | -2.15 | -36.75% | 11 | 42 |
| 172.59 | +24.75 | +16.74% | 3 | 417 | 5,350.00 | 5.50 | +0.30 | +5.77% | 97 | 549 |
| - | - | - | - | - | 5,355.00 | 3.72 | -1.88 | -33.57% | 15 | 23 |
| 124.21 | 0.00 | - | 1 | 35 | 5,360.00 | 5.00 | -1.74 | -25.82% | 59 | 118 |
| 96.70 | 0.00 | - | 3 | 4 | 5,365.00 | 4.70 | -2.12 | -31.09% | 45 | 45 |
| 104.20 | 0.00 | - | 4 | 6 | 5,370.00 | 6.04 | -0.83 | -12.08% | 46 | 89 |
| 137.23 | +13.93 | +11.30% | 2 | 6 | 5,375.00 | 6.52 | -0.36 | -5.23% | 110 | 79 |
| 111.82 | 0.00 | - | 4 | 17 | 5,380.00 | 7.11 | -0.79 | -10.00% | 52 | 26 |
| 128.03 | +15.87 | +14.15% | 2 | 28 | 5,385.00 | 8.40 | -0.20 | -2.33% | 14 | 12 |
| 86.50 | 0.00 | - | 14 | 262 | 5,390.00 | 10.31 | +0.49 | +4.99% | 24 | 819 |
| 83.60 | 0.00 | - | 2 | 8 | 5,395.00 | - | - | - | - | - |
| 89.10 | 0.00 | - | 1 | 3,567 | 5,400.00 | 9.69 | -0.71 | -6.83% | 91 | 170 |
| 89.65 | 0.00 | - | 1 | 8 | 5,405.00 | 10.47 | -0.33 | -3.06% | 2 | 28 |
| 81.45 | 0.00 | - | 1 | 157 | 5,410.00 | 11.75 | +0.29 | +2.53% | 46 | 57 |
| 84.43 | 0.00 | - | 3 | 18 | 5,415.00 | 13.23 | +0.59 | +4.67% | 8 | 34 |
| 72.06 | -13.65 | -15.93% | 4 | 29 | 5,420.00 | 13.32 | -3.58 | -21.18% | 49 | 89 |
| 81.27 | +2.19 | +2.77% | 2 | 46 | 5,425.00 | 16.90 | -1.44 | -7.85% | 60 | 193 |
| 68.44 | 0.00 | - | 15 | 61 | 5,430.00 | 16.34 | +0.57 | +3.61% | 31 | 203 |
| 83.25 | +14.32 | +20.77% | 1 | 30 | 5,435.00 | 19.65 | +2.57 | +15.05% | 7 | 28 |
| 64.42 | +3.82 | +6.30% | 7 | 106 | 5,440.00 | 23.00 | +3.03 | +15.17% | 67 | 162 |
| 72.36 | +8.93 | +14.08% | 4 | 20 | 5,445.00 | 22.80 | +2.21 | +10.73% | 40 | 60 |
| 45.60 | -10.42 | -18.60% | 71 | 214 | 5,450.00 | 22.84 | +1.44 | +6.73% | 91 | 210 |
| 49.80 | -4.40 | -8.12% | 16 | 46 | 5,455.00 | 23.50 | +0.50 | +2.17% | 91 | 104 |
| 40.80 | -8.40 | -17.07% | 20 | 194 | 5,460.00 | 26.90 | +2.70 | +11.16% | 142 | 288 |
| 38.42 | -8.48 | -18.08% | 9 | 46 | 5,465.00 | 37.00 | +5.51 | +17.50% | 246 | 130 |
| 35.62 | -11.58 | -24.53% | 77 | 39 | 5,470.00 | 28.37 | -3.83 | -11.89% | 30 | 149 |
| 33.48 | -10.62 | -24.08% | 24 | 174 | 5,475.00 | 32.58 | +5.51 | +20.35% | 89 | 78 |
| 30.98 | -10.32 | -24.99% | 55 | 84 | 5,480.00 | 34.40 | +5.38 | +18.54% | 60 | 464 |
| 34.73 | -7.77 | -18.28% | 30 | 294 | 5,485.00 | 40.27 | +5.70 | +16.49% | 36 | 74 |
| 26.25 | -10.16 | -27.90% | 14 | 136 | 5,490.00 | 32.90 | -6.46 | -16.41% | 110 | 107 |
| 21.50 | -10.20 | -32.18% | 19 | 306 | 5,495.00 | 40.20 | +5.20 | +14.86% | 82 | 45 |
| 24.75 | -4.85 | -16.39% | 203 | 1,139 | 5,500.00 | 49.10 | +6.40 | +14.99% | 185 | 32 |
| 29.10 | -3.79 | -11.52% | 2 | 45 | 5,505.00 | 48.00 | +2.30 | +5.03% | 10 | 9 |
| 30.57 | +5.89 | +23.87% | 5 | 70 | 5,510.00 | 54.70 | -7.90 | -12.62% | 18 | 11 |
| 28.13 | +5.36 | +23.54% | 9 | 41 | 5,515.00 | - | - | - | - | - |
| 19.30 | -0.65 | -3.26% | 57 | 113 | 5,520.00 | 47.30 | -17.20 | -26.67% | 12 | 104 |
| 13.20 | -6.00 | -31.25% | 76 | 960 | 5,525.00 | 33.40 | -23.50 | -41.30% | 20 | 93 |
| 16.26 | -4.34 | -21.07% | 20 | 73 | 5,530.00 | 55.40 | -2.18 | -3.79% | 13 | 8 |
| 16.19 | 0.00 | - | 10 | 4 | 5,535.00 | 47.90 | -16.27 | -25.35% | 6 | 5 |
| 8.00 | -6.70 | -45.58% | 11 | 227 | 5,540.00 | 41.90 | -25.83 | -38.14% | 2 | 2 |
| 7.20 | -6.03 | -45.58% | 8 | 27 | 5,545.00 | - | - | - | - | - |
| 7.20 | -4.48 | -38.36% | 25 | 451 | 5,550.00 | 88.50 | 0.00 | - | 201 | 201 |
| 9.40 | -1.03 | -9.88% | 77 | 115 | 5,555.00 | 54.91 | -17.25 | -23.91% | 1 | 1 |
| 9.13 | -0.74 | -7.50% | 87 | 192 | 5,560.00 | 58.17 | -17.01 | -22.63% | 1 | 1 |
| 17.57 | +8.42 | +92.02% | 8 | 11 | 5,565.00 | - | - | - | - | - |
| 3.77 | -3.73 | -49.73% | 10 | 253 | 5,570.00 | - | - | - | - | - |
| 3.27 | -3.73 | -53.29% | 110 | 223 | 5,575.00 | - | - | - | - | - |
| 2.47 | -3.44 | -58.21% | 108 | 58 | 5,580.00 | - | - | - | - | - |
| 1.60 | -2.47 | -60.69% | 48 | 177 | 5,600.00 | 121.53 | 0.00 | - | - | 6 |
| 1.42 | -2.26 | -61.41% | 159 | 52 | 5,610.00 | - | - | - | - | - |
| 0.75 | -2.08 | -73.50% | 55 | 28 | 5,620.00 | - | - | - | - | - |
| 0.80 | -1.40 | -63.64% | 49 | 43 | 5,625.00 | - | - | - | - | - |
| 0.69 | -1.59 | -69.74% | 150 | 135 | 5,630.00 | - | - | - | - | - |
| 0.50 | -0.52 | -50.98% | 22 | 615 | 5,650.00 | 164.51 | 0.00 | - | - | 5 |
| 0.51 | -0.09 | -15.00% | 3 | 16 | 5,675.00 | - | - | - | - | - |
| 0.24 | -0.08 | -25.00% | 7 | 60 | 5,700.00 | - | - | - | - | - |
| 0.26 | +0.01 | +4.00% | 1 | 3 | 5,725.00 | - | - | - | - | - |
| 0.17 | -0.26 | -60.47% | 10 | 5 | 5,750.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 25 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 17 | 5,900.00 | - | - | - | - | - |
| - | - | - | - | - | 6,000.00 | 524.12 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.