S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 3,000.00 | 0.34 | 0.00 | - | 150 | 199 |
| - | - | - | - | - | 3,200.00 | 0.50 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 3,400.00 | 0.50 | 0.00 | - | 5 | 159 |
| - | - | - | - | - | 3,600.00 | 0.85 | 0.00 | - | 34 | 54 |
| - | - | - | - | - | 3,700.00 | 0.90 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 3,800.00 | 1.00 | 0.00 | - | 2 | 130 |
| 1,381.31 | 0.00 | - | - | 1 | 4,000.00 | 1.71 | 0.00 | - | 12 | 248 |
| - | - | - | - | - | 4,050.00 | 1.70 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 4,100.00 | 2.25 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 4,150.00 | 1.90 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 4,200.00 | 2.11 | 0.00 | - | 22 | 134 |
| - | - | - | - | - | 4,250.00 | 1.95 | -0.05 | -2.50% | 1 | 28 |
| - | - | - | - | - | 4,300.00 | 2.20 | -0.25 | -10.20% | 250 | 60 |
| - | - | - | - | - | 4,350.00 | 3.90 | 0.00 | - | - | 31 |
| - | - | - | - | - | 4,400.00 | 2.80 | 0.00 | - | 3 | 92 |
| - | - | - | - | - | 4,450.00 | 2.77 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 4,500.00 | 2.78 | -0.12 | -4.14% | 15 | 36 |
| - | - | - | - | - | 4,550.00 | 3.20 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 4,600.00 | 3.50 | 0.00 | - | 27,930 | 27,827 |
| - | - | - | - | - | 4,700.00 | 4.30 | 0.00 | - | 7 | 181 |
| - | - | - | - | - | 4,750.00 | 4.60 | 0.00 | - | 20 | 412 |
| - | - | - | - | - | 4,800.00 | 4.99 | 0.00 | - | 42 | 312 |
| - | - | - | - | - | 4,850.00 | 5.61 | 0.00 | - | 2 | 144 |
| - | - | - | - | - | 4,875.00 | 6.20 | 0.00 | - | 2 | 149 |
| - | - | - | - | - | 4,900.00 | 6.33 | 0.00 | - | 10 | 252 |
| - | - | - | - | - | 4,925.00 | 6.90 | 0.00 | - | 6 | 119 |
| - | - | - | - | - | 4,950.00 | 7.50 | 0.00 | - | 11 | 799 |
| - | - | - | - | - | 4,975.00 | 7.80 | 0.00 | - | 1 | 162 |
| 400.49 | 0.00 | - | - | 1 | 5,000.00 | 8.37 | 0.00 | - | 64 | 906 |
| - | - | - | - | - | 5,025.00 | 8.90 | 0.00 | - | 51 | 257 |
| - | - | - | - | - | 5,050.00 | 10.10 | 0.00 | - | 4 | 256 |
| 433.37 | 0.00 | - | 6 | 5 | 5,060.00 | - | - | - | - | - |
| - | - | - | - | - | 5,075.00 | 10.70 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 5,080.00 | 11.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 5,090.00 | 23.12 | 0.00 | - | 1 | 70 |
| 358.81 | 0.00 | - | 10 | 12 | 5,100.00 | 12.06 | 0.00 | - | 11 | 18,463 |
| 300.37 | 0.00 | - | - | 1 | 5,110.00 | 11.95 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 5,125.00 | 12.65 | 0.00 | - | 6 | 18,391 |
| - | - | - | - | - | 5,130.00 | 14.36 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 5,140.00 | 14.59 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 5,150.00 | 15.49 | 0.00 | - | 7 | 258 |
| 316.72 | 0.00 | - | - | 1 | 5,160.00 | 16.12 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 5,170.00 | 15.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 5,175.00 | 16.10 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 5,180.00 | 17.37 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 5,190.00 | 17.67 | 0.00 | - | 2 | 579 |
| 201.16 | 0.00 | - | - | 1 | 5,200.00 | 17.49 | 0.00 | - | 4 | 83 |
| - | - | - | - | - | 5,210.00 | 18.05 | 0.00 | - | 13 | 18 |
| 273.83 | 0.00 | - | 2 | 1 | 5,220.00 | 18.86 | 0.00 | - | 10 | 102 |
| - | - | - | - | - | 5,225.00 | 19.91 | 0.00 | - | 2 | 600 |
| - | - | - | - | - | 5,230.00 | 19.96 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 5,240.00 | 21.60 | 0.00 | - | 30 | 57 |
| 290.14 | 0.00 | - | 3 | 4 | 5,250.00 | 22.10 | 0.00 | - | 23 | 96 |
| - | - | - | - | - | 5,260.00 | 22.60 | 0.00 | - | 27 | 1,017 |
| - | - | - | - | - | 5,270.00 | 23.08 | 0.00 | - | 33 | 101 |
| - | - | - | - | - | 5,275.00 | 24.60 | 0.00 | - | 2 | 60 |
| 158.28 | 0.00 | - | 2 | 25 | 5,280.00 | 26.70 | 0.00 | - | 2 | 64 |
| 151.05 | 0.00 | - | 1 | 20 | 5,290.00 | 26.04 | 0.00 | - | 22 | 92 |
| 244.30 | 0.00 | - | 15 | 34 | 5,300.00 | 23.67 | -3.16 | -11.78% | 20 | 207 |
| 137.11 | 0.00 | - | - | 11 | 5,310.00 | 28.63 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 5,320.00 | 29.03 | 0.00 | - | 17 | 41 |
| 180.19 | 0.00 | - | 3 | 8 | 5,325.00 | 31.22 | 0.00 | - | 96 | 67 |
| 181.44 | 0.00 | - | 1 | 8 | 5,330.00 | 31.77 | 0.00 | - | 10 | 19 |
| 167.00 | 0.00 | - | - | 2 | 5,340.00 | 33.60 | 0.00 | - | 20 | 64 |
| 200.82 | 0.00 | - | 10 | 56 | 5,350.00 | 29.92 | -3.98 | -11.74% | 20 | 117 |
| 193.00 | 0.00 | - | 3 | 97 | 5,360.00 | 35.33 | 0.00 | - | 35 | 34 |
| 139.05 | 0.00 | - | 4 | 7 | 5,370.00 | 40.20 | 0.00 | - | 10 | 162 |
| 177.48 | 0.00 | - | 20 | 46 | 5,375.00 | 38.08 | 0.00 | - | 16 | 88 |
| 142.82 | 0.00 | - | 28 | 80 | 5,380.00 | 47.70 | 0.00 | - | 54 | 166 |
| 171.18 | 0.00 | - | 4 | 40 | 5,390.00 | 42.97 | 0.00 | - | 13 | 115 |
| 179.30 | +16.60 | +10.20% | 6 | 115 | 5,400.00 | 42.50 | -2.36 | -5.26% | 1 | 224 |
| 155.30 | 0.00 | - | 2 | 9 | 5,410.00 | 45.31 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 5,420.00 | 50.20 | 0.00 | - | 3 | 17 |
| 143.56 | 0.00 | - | 8 | 50 | 5,425.00 | 54.42 | 0.00 | - | 8 | 68 |
| 139.45 | 0.00 | - | 8 | 20 | 5,430.00 | 52.87 | 0.00 | - | 1 | 14 |
| 135.32 | 0.00 | - | 2 | 77 | 5,440.00 | 55.65 | 0.00 | - | 28 | 119 |
| 131.69 | 0.00 | - | 10 | 334 | 5,450.00 | 55.78 | 0.00 | - | 146 | 646 |
| 115.86 | 0.00 | - | 2 | 23 | 5,460.00 | 64.40 | 0.00 | - | 1 | 124 |
| 109.96 | 0.00 | - | 5 | 131 | 5,470.00 | 67.80 | 0.00 | - | 48 | 33 |
| 109.24 | 0.00 | - | 55 | 100 | 5,475.00 | 69.15 | 0.00 | - | 2 | 191 |
| 110.90 | 0.00 | - | 6 | 52 | 5,480.00 | 65.30 | 0.00 | - | 94 | 158 |
| 104.58 | 0.00 | - | 12 | 12 | 5,490.00 | - | - | - | - | - |
| 95.17 | 0.00 | - | 26 | 719 | 5,500.00 | 79.96 | 0.00 | - | 2 | 3 |
| 105.41 | +14.31 | +15.71% | 1 | 10 | 5,510.00 | - | - | - | - | - |
| 84.55 | 0.00 | - | 178 | 149 | 5,520.00 | - | - | - | - | - |
| 80.63 | 0.00 | - | 107 | 280 | 5,525.00 | - | - | - | - | - |
| 68.10 | 0.00 | - | 151 | 181 | 5,550.00 | - | - | - | - | - |
| 63.62 | 0.00 | - | 17 | 84 | 5,560.00 | - | - | - | - | - |
| 56.69 | 0.00 | - | 25 | 63 | 5,575.00 | - | - | - | - | - |
| 48.54 | 0.00 | - | 23 | 335 | 5,600.00 | - | - | - | - | - |
| 44.79 | 0.00 | - | 2 | 5 | 5,610.00 | - | - | - | - | - |
| 38.39 | 0.00 | - | 8 | 9 | 5,620.00 | - | - | - | - | - |
| 38.58 | 0.00 | - | 8 | 6 | 5,625.00 | - | - | - | - | - |
| 37.55 | 0.00 | - | 23 | 23 | 5,630.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 19 | 318 | 5,650.00 | 218.03 | 0.00 | - | 7 | 2 |
| 24.92 | 0.00 | - | 9 | 11 | 5,675.00 | - | - | - | - | - |
| 20.15 | 0.00 | - | 17 | 35 | 5,700.00 | - | - | - | - | - |
| 11.59 | 0.00 | - | 13 | 39 | 5,750.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 11 | 121 | 5,800.00 | 392.83 | 0.00 | - | 1 | 1 |
| 3.95 | 0.00 | - | 95 | 90 | 5,850.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 4 | 14 | 5,900.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 15 | 6,000.00 | 602.91 | 0.00 | - | - | 1 |
| 0.22 | 0.00 | - | 10 | 10 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.