S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.07 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 2,200.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,400.00 | 0.17 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 0.40 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.25 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 3,200.00 | 0.25 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 3,400.00 | 0.35 | 0.00 | - | 6 | 36 |
| - | - | - | - | - | 3,500.00 | 0.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,600.00 | 1.05 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 3,700.00 | 0.60 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 3,800.00 | 0.75 | 0.00 | - | 1 | 203 |
| - | - | - | - | - | 3,950.00 | 1.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,000.00 | 1.02 | 0.00 | - | 5 | 90 |
| - | - | - | - | - | 4,050.00 | 1.19 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 4,100.00 | 1.00 | -0.44 | -30.56% | 27 | 33 |
| - | - | - | - | - | 4,150.00 | 1.78 | 0.00 | - | 16 | 165 |
| - | - | - | - | - | 4,200.00 | 1.40 | 0.00 | - | 5 | 204 |
| - | - | - | - | - | 4,250.00 | 1.70 | 0.00 | - | 3 | 189 |
| - | - | - | - | - | 4,300.00 | 1.50 | 0.00 | - | 283 | 526 |
| 992.28 | 0.00 | - | - | 1 | 4,350.00 | 1.84 | 0.00 | - | 4 | 394 |
| - | - | - | - | - | 4,400.00 | 1.75 | -0.23 | -11.62% | 2 | 52 |
| 804.16 | 0.00 | - | 3 | 3 | 4,450.00 | 2.65 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 4,500.00 | 2.07 | 0.00 | - | 46 | 35,546 |
| - | - | - | - | - | 4,550.00 | 2.30 | 0.00 | - | 1 | 35,446 |
| - | - | - | - | - | 4,600.00 | 2.45 | 0.00 | - | 35 | 138 |
| - | - | - | - | - | 4,625.00 | 2.80 | 0.00 | - | 3 | 44 |
| 734.32 | 0.00 | - | 1 | 111 | 4,650.00 | 4.00 | 0.00 | - | 20 | 202 |
| 781.66 | 0.00 | - | - | 1 | 4,675.00 | 2.90 | 0.00 | - | 3 | 17 |
| 756.84 | 0.00 | - | 1 | 18 | 4,700.00 | 3.00 | 0.00 | - | 13 | 519 |
| 567.36 | 0.00 | - | 10 | 10 | 4,725.00 | 4.00 | 0.00 | - | 3 | 86 |
| 547.97 | 0.00 | - | 10 | 10 | 4,750.00 | 3.65 | 0.00 | - | 140 | 360 |
| - | - | - | - | - | 4,775.00 | 3.80 | 0.00 | - | 110 | 107 |
| - | - | - | - | - | 4,790.00 | 6.20 | 0.00 | - | - | 29 |
| 462.89 | 0.00 | - | 10 | 10 | 4,800.00 | 3.60 | 0.00 | - | 1 | 423 |
| - | - | - | - | - | 4,810.00 | 5.62 | 0.00 | - | 4 | 31 |
| - | - | - | - | - | 4,820.00 | 6.90 | 0.00 | - | - | 9 |
| 642.05 | 0.00 | - | 1 | 0 | 4,825.00 | 4.20 | 0.00 | - | 123 | 131 |
| - | - | - | - | - | 4,830.00 | 4.65 | 0.00 | - | 4 | 56 |
| - | - | - | - | - | 4,840.00 | 7.40 | 0.00 | - | - | 110 |
| - | - | - | - | - | 4,850.00 | 4.70 | 0.00 | - | 142 | 278 |
| - | - | - | - | - | 4,870.00 | 7.94 | 0.00 | - | 6 | 6 |
| 390.34 | 0.00 | - | 10 | 10 | 4,875.00 | 4.60 | 0.00 | - | 14 | 117 |
| - | - | - | - | - | 4,880.00 | 5.50 | 0.00 | - | 11 | 62 |
| 565.28 | 0.00 | - | 10 | 20 | 4,900.00 | 4.75 | 0.00 | - | 2 | 885 |
| 555.48 | 0.00 | - | - | 10 | 4,910.00 | - | - | - | - | - |
| - | - | - | - | - | 4,920.00 | 4.90 | 0.00 | - | 2 | 6 |
| 466.87 | 0.00 | - | 1 | 2 | 4,925.00 | 4.90 | 0.00 | - | 53 | 67 |
| 395.47 | 0.00 | - | 1 | 1 | 4,930.00 | 7.67 | 0.00 | - | 1 | 1 |
| 378.83 | 0.00 | - | 1 | 1 | 4,940.00 | 5.50 | 0.00 | - | 2 | 3 |
| 415.74 | 0.00 | - | 10 | 10 | 4,950.00 | 5.43 | 0.00 | - | 50 | 1,095 |
| - | - | - | - | - | 4,960.00 | 5.40 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 4,970.00 | 8.27 | 0.00 | - | 1 | 11 |
| 300.93 | 0.00 | - | 10 | 10 | 4,975.00 | 6.30 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 4,980.00 | 9.02 | 0.00 | - | 6 | 8 |
| 340.44 | 0.00 | - | 2 | 77 | 4,990.00 | 6.08 | 0.00 | - | 1 | 74 |
| 365.97 | 0.00 | - | - | 1 | 5,000.00 | 5.90 | 0.00 | - | 2 | 431 |
| 449.40 | 0.00 | - | 1 | 2 | 5,010.00 | 7.77 | 0.00 | - | 3 | 38 |
| - | - | - | - | - | 5,020.00 | 6.95 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 5,025.00 | 6.30 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 5,030.00 | 6.98 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 5,040.00 | 7.00 | 0.00 | - | 2 | 17 |
| 473.02 | 0.00 | - | 1 | 25 | 5,050.00 | 7.42 | 0.00 | - | 56 | 18,460 |
| - | - | - | - | - | 5,060.00 | 8.00 | 0.00 | - | 25 | 76 |
| 269.81 | 0.00 | - | 1 | 1 | 5,070.00 | 8.95 | 0.00 | - | 2 | 28 |
| 287.96 | 0.00 | - | 2 | 1 | 5,075.00 | 8.07 | 0.00 | - | 74 | 18,391 |
| - | - | - | - | - | 5,080.00 | 17.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,090.00 | 8.90 | 0.00 | - | 76 | 145 |
| 305.22 | 0.00 | - | 2 | 6 | 5,100.00 | 8.30 | 0.00 | - | 4,397 | 4,685 |
| - | - | - | - | - | 5,110.00 | 9.60 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 5,120.00 | 9.80 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 5,125.00 | 9.50 | 0.00 | - | 4,396 | 4,449 |
| - | - | - | - | - | 5,130.00 | 10.00 | 0.00 | - | 10 | 1,300 |
| - | - | - | - | - | 5,140.00 | 10.90 | 0.00 | - | 2 | 27 |
| 335.89 | 0.00 | - | 1 | 5 | 5,150.00 | 10.49 | 0.00 | - | 21 | 325 |
| - | - | - | - | - | 5,155.00 | 17.40 | 0.00 | - | 2 | 7 |
| 298.10 | 0.00 | - | 1 | 6 | 5,160.00 | 11.10 | 0.00 | - | 3 | 61 |
| - | - | - | - | - | 5,165.00 | 11.44 | 0.00 | - | 2 | 94 |
| 214.26 | 0.00 | - | 5 | 5 | 5,170.00 | 12.20 | 0.00 | - | 2 | 106 |
| 330.73 | 0.00 | - | 2 | 3 | 5,175.00 | 12.66 | 0.00 | - | 3 | 172 |
| - | - | - | - | - | 5,180.00 | 12.20 | 0.00 | - | 30 | 105 |
| - | - | - | - | - | 5,185.00 | 18.92 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 5,190.00 | 13.70 | 0.00 | - | 5 | 165 |
| - | - | - | - | - | 5,195.00 | 20.31 | 0.00 | - | 1 | 1 |
| 319.30 | 0.00 | - | 18 | 19 | 5,200.00 | 13.33 | 0.00 | - | 5 | 256 |
| - | - | - | - | - | 5,205.00 | 13.57 | 0.00 | - | 3 | 12 |
| 184.00 | 0.00 | - | 1 | 1 | 5,210.00 | 15.16 | 0.00 | - | 2 | 101 |
| 314.51 | 0.00 | - | 1 | 1 | 5,215.00 | 17.52 | 0.00 | - | 12 | 12 |
| 200.90 | 0.00 | - | 4 | 8 | 5,220.00 | 14.00 | 0.00 | - | 3 | 69 |
| 117.17 | 0.00 | - | 3 | 3 | 5,225.00 | 14.30 | 0.00 | - | 16 | 231 |
| 192.75 | 0.00 | - | 4 | 62 | 5,230.00 | 15.76 | 0.00 | - | 3 | 72 |
| 295.96 | 0.00 | - | 1 | 1 | 5,235.00 | 16.99 | 0.00 | - | 4 | 7 |
| 120.53 | 0.00 | - | 1 | 49 | 5,240.00 | 15.55 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 5,245.00 | 17.80 | 0.00 | - | 6 | 41 |
| 279.07 | 0.00 | - | 1 | 72 | 5,250.00 | 16.36 | 0.00 | - | 24 | 273 |
| - | - | - | - | - | 5,255.00 | 18.60 | 0.00 | - | 1 | 15 |
| 218.02 | 0.00 | - | 5 | 46 | 5,260.00 | 17.60 | 0.00 | - | 12 | 83 |
| - | - | - | - | - | 5,265.00 | 17.80 | 0.00 | - | 1 | 18 |
| 260.34 | 0.00 | - | 1 | 28 | 5,270.00 | 15.80 | -2.60 | -14.13% | 1 | 26 |
| 208.83 | 0.00 | - | 5 | 30 | 5,275.00 | 19.03 | 0.00 | - | 2 | 116 |
| 250.87 | 0.00 | - | 10 | 115 | 5,280.00 | 20.25 | 0.00 | - | 5 | 127 |
| - | - | - | - | - | 5,285.00 | 28.80 | 0.00 | - | 1 | 18 |
| 242.32 | 0.00 | - | 6 | 95 | 5,290.00 | 20.00 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 5,295.00 | 23.83 | 0.00 | - | 5 | 8 |
| 233.33 | 0.00 | - | 31 | 138 | 5,300.00 | 21.04 | 0.00 | - | 10 | 212 |
| - | - | - | - | - | 5,305.00 | 32.40 | 0.00 | - | 7 | 6 |
| 243.60 | +64.22 | +35.80% | 9 | 68 | 5,310.00 | 23.00 | 0.00 | - | 508 | 624 |
| - | - | - | - | - | 5,315.00 | 22.20 | 0.00 | - | 17 | 36 |
| 215.98 | 0.00 | - | 1 | 22 | 5,320.00 | 20.62 | -3.18 | -13.36% | 1 | 66 |
| 211.30 | 0.00 | - | 2 | 29 | 5,325.00 | 25.27 | 0.00 | - | 56 | 152 |
| 208.50 | 0.00 | - | 1 | 29 | 5,330.00 | 24.95 | 0.00 | - | 21 | 69 |
| - | - | - | - | - | 5,335.00 | 26.01 | 0.00 | - | 1 | 16 |
| 104.25 | 0.00 | - | 2 | 96 | 5,340.00 | 25.90 | 0.00 | - | 3 | 67 |
| 148.64 | 0.00 | - | - | 1 | 5,345.00 | 39.90 | 0.00 | - | 13 | 13 |
| 192.22 | 0.00 | - | 7 | 279 | 5,350.00 | 27.83 | 0.00 | - | 14 | 285 |
| 141.80 | 0.00 | - | - | 2 | 5,355.00 | 29.30 | 0.00 | - | 16 | 42 |
| 183.92 | 0.00 | - | 1 | 41 | 5,360.00 | 29.16 | 0.00 | - | 9 | 37 |
| - | - | - | - | - | 5,365.00 | 31.72 | 0.00 | - | 5 | 13 |
| 174.87 | 0.00 | - | 1 | 29 | 5,370.00 | 34.20 | 0.00 | - | 15 | 25 |
| 170.67 | 0.00 | - | 1 | 30 | 5,375.00 | 32.77 | 0.00 | - | 36 | 55 |
| 160.70 | 0.00 | - | 4 | 106 | 5,380.00 | 33.22 | 0.00 | - | 12 | 45 |
| 119.40 | 0.00 | - | 4 | 2 | 5,385.00 | 33.97 | 0.00 | - | 2 | 2 |
| 163.08 | 0.00 | - | 7 | 81 | 5,390.00 | 51.68 | 0.00 | - | 14 | 38 |
| 111.70 | 0.00 | - | 4 | 4 | 5,395.00 | 36.40 | 0.00 | - | 2 | 17 |
| 155.00 | 0.00 | - | 3 | 145 | 5,400.00 | 35.90 | 0.00 | - | 117 | 140 |
| 108.80 | 0.00 | - | - | 3 | 5,405.00 | 39.50 | 0.00 | - | 5 | 7 |
| 145.63 | 0.00 | - | 45 | 106 | 5,410.00 | 40.60 | 0.00 | - | 1 | 19 |
| 139.69 | 0.00 | - | 13 | 30 | 5,415.00 | 61.50 | 0.00 | - | 1 | 4 |
| 134.30 | 0.00 | - | 8 | 24 | 5,420.00 | 40.62 | 0.00 | - | 3 | 34 |
| 131.25 | 0.00 | - | 17 | 229 | 5,425.00 | 41.77 | 0.00 | - | 51 | 97 |
| 137.10 | +8.12 | +6.30% | 1 | 162 | 5,430.00 | 42.45 | 0.00 | - | 3 | 14 |
| 126.85 | 0.00 | - | 12 | 21 | 5,435.00 | 46.60 | 0.00 | - | 8 | 15 |
| 128.30 | +5.30 | +4.31% | 1 | 39 | 5,440.00 | 48.31 | 0.00 | - | 85 | 100 |
| - | - | - | - | - | 5,445.00 | 49.40 | 0.00 | - | 4 | 32 |
| 121.50 | +5.65 | +4.88% | 1 | 406 | 5,450.00 | 51.36 | 0.00 | - | 17 | 246 |
| - | - | - | - | - | 5,455.00 | 56.37 | 0.00 | - | 18 | 17 |
| 104.64 | 0.00 | - | 5 | 24 | 5,460.00 | 55.00 | 0.00 | - | 8 | 143 |
| - | - | - | - | - | 5,465.00 | 70.68 | 0.00 | - | 26 | 14 |
| 101.85 | 0.00 | - | 3 | 28 | 5,470.00 | 56.08 | 0.00 | - | 200 | 110 |
| 98.16 | 0.00 | - | 9 | 94 | 5,475.00 | 57.10 | 0.00 | - | 5 | 159 |
| 94.48 | 0.00 | - | 30 | 100 | 5,480.00 | 57.50 | 0.00 | - | 6 | 43 |
| 94.38 | 0.00 | - | 26 | 32 | 5,485.00 | - | - | - | - | - |
| 89.15 | 0.00 | - | 7 | 58 | 5,490.00 | 65.40 | 0.00 | - | 5 | 51 |
| 86.10 | 0.00 | - | 121 | 69 | 5,495.00 | 67.25 | 0.00 | - | 1 | 67 |
| 84.50 | 0.00 | - | 243 | 215 | 5,500.00 | 69.50 | 0.00 | - | 30 | 133 |
| 81.70 | 0.00 | - | 2 | 18 | 5,505.00 | - | - | - | - | - |
| 78.80 | 0.00 | - | 9 | 105 | 5,510.00 | - | - | - | - | - |
| 77.30 | 0.00 | - | 186 | 161 | 5,515.00 | - | - | - | - | - |
| 71.10 | 0.00 | - | 184 | 113 | 5,520.00 | - | - | - | - | - |
| 69.55 | 0.00 | - | 93 | 141 | 5,525.00 | - | - | - | - | - |
| 67.02 | 0.00 | - | 33 | 38 | 5,530.00 | - | - | - | - | - |
| 62.96 | 0.00 | - | 2 | 79 | 5,540.00 | - | - | - | - | - |
| 59.45 | 0.00 | - | 1 | 24 | 5,545.00 | - | - | - | - | - |
| 57.07 | 0.00 | - | 17 | 147 | 5,550.00 | - | - | - | - | - |
| 54.27 | 0.00 | - | 5 | 7 | 5,555.00 | - | - | - | - | - |
| 53.58 | 0.00 | - | 2 | 6 | 5,560.00 | - | - | - | - | - |
| 48.24 | 0.00 | - | 33 | 75 | 5,570.00 | - | - | - | - | - |
| 45.14 | 0.00 | - | 17 | 125 | 5,575.00 | 135.08 | 0.00 | - | 4 | 4 |
| 44.94 | 0.00 | - | 39 | 63 | 5,580.00 | - | - | - | - | - |
| 39.89 | 0.00 | - | 3 | 6 | 5,590.00 | - | - | - | - | - |
| 36.83 | 0.00 | - | 32 | 597 | 5,600.00 | 128.30 | 0.00 | - | 11 | 12 |
| 33.47 | 0.00 | - | 6 | 13 | 5,610.00 | - | - | - | - | - |
| 29.48 | 0.00 | - | 1 | 39 | 5,620.00 | - | - | - | - | - |
| 28.03 | 0.00 | - | 3 | 46 | 5,625.00 | - | - | - | - | - |
| 25.55 | 0.00 | - | 55 | 46 | 5,630.00 | - | - | - | - | - |
| 13.34 | 0.00 | - | 3 | 6 | 5,640.00 | - | - | - | - | - |
| 22.11 | 0.00 | - | 16 | 148 | 5,650.00 | 266.96 | 0.00 | - | - | 1 |
| 19.45 | 0.00 | - | 19 | 21 | 5,660.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 8 | 9 | 5,670.00 | - | - | - | - | - |
| 17.20 | 0.00 | - | 18 | 22 | 5,675.00 | - | - | - | - | - |
| 19.78 | +2.13 | +12.07% | 1 | 8 | 5,680.00 | - | - | - | - | - |
| 7.55 | 0.00 | - | - | 1 | 5,690.00 | - | - | - | - | - |
| 13.80 | +1.25 | +9.96% | 28 | 64 | 5,700.00 | - | - | - | - | - |
| 9.61 | 0.00 | - | 10 | 14 | 5,720.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 150 | 153 | 5,725.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | - | 1 | 5,730.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 9 | 8 | 5,740.00 | - | - | - | - | - |
| 7.01 | 0.00 | - | 2 | 74 | 5,750.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 3 | 6 | 5,775.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 9 | 62 | 5,800.00 | - | - | - | - | - |
| 2.60 | +0.55 | +26.83% | 143 | 27 | 5,850.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 191 | 5,900.00 | 429.84 | 0.00 | - | 1 | 1 |
| 0.60 | 0.00 | - | 2 | 7 | 6,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 8 | 6,200.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 6,400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 4 | 6,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.