S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,838.38 | 0.00 | - | 1 | 3,385 | 200.00 | 0.03 | 0.00 | - | 1 | 7,509 |
| 4,708.09 | 0.00 | - | 2 | 2,856 | 400.00 | 0.05 | 0.00 | - | 20 | 5,952 |
| 4,478.37 | 0.00 | - | 1 | 1 | 500.00 | 0.07 | 0.00 | - | 32 | 0 |
| 4,382.87 | 0.00 | - | 1 | 2,552 | 600.00 | 0.07 | 0.00 | - | 60 | 9,963 |
| 3,759.65 | 0.00 | - | 1 | 3,002 | 800.00 | 0.07 | 0.00 | - | 9 | 6,933 |
| 4,349.90 | 0.00 | - | 100 | 12,912 | 1,000.00 | 0.15 | 0.00 | - | 100 | 17,997 |
| 3,544.38 | 0.00 | - | 2 | 3,501 | 1,200.00 | 0.25 | 0.00 | - | 4 | 9,552 |
| 3,205.49 | 0.00 | - | 40 | 27 | 1,400.00 | 0.40 | 0.00 | - | 1 | 3,979 |
| 3,000.40 | 0.00 | - | 6 | 0 | 1,600.00 | 0.55 | 0.00 | - | 2 | 7,769 |
| 3,298.50 | 0.00 | - | 1 | 4 | 1,800.00 | 0.88 | 0.00 | - | 300 | 7,318 |
| 2,884.53 | 0.00 | - | 100 | 70 | 1,900.00 | 1.06 | 0.00 | - | 600 | 11,953 |
| 3,515.05 | 0.00 | - | 10 | 3,168 | 2,000.00 | 1.28 | 0.00 | - | 6,010 | 20,766 |
| - | - | - | - | - | 2,100.00 | 1.49 | 0.00 | - | 219 | 12,753 |
| 3,323.76 | 0.00 | - | 1 | 114 | 2,200.00 | 1.74 | 0.00 | - | 16 | 14,586 |
| - | - | - | - | - | 2,300.00 | 2.03 | 0.00 | - | 80 | 4,219 |
| 2,884.47 | 0.00 | - | 2 | 0 | 2,400.00 | 2.30 | 0.00 | - | 1 | 15,973 |
| 2,865.11 | 0.00 | - | 3 | 0 | 2,500.00 | 2.65 | 0.00 | - | 3 | 7,976 |
| 2,392.49 | 0.00 | - | 3 | 307 | 2,600.00 | 3.06 | 0.00 | - | 2,007 | 24,143 |
| - | - | - | - | - | 2,700.00 | 3.47 | 0.00 | - | 7 | 9,354 |
| - | - | - | - | - | 2,750.00 | 3.71 | 0.00 | - | 5 | 5,620 |
| 2,690.00 | 0.00 | - | 50 | 735 | 2,800.00 | 3.97 | 0.00 | - | 10 | 18,149 |
| 2,435.56 | 0.00 | - | 35 | 46 | 2,850.00 | 4.30 | 0.00 | - | 87 | 1,487 |
| 2,437.65 | 0.00 | - | 1 | 27 | 2,900.00 | 4.50 | 0.00 | - | 300 | 16,460 |
| - | - | - | - | - | 2,950.00 | 5.00 | 0.00 | - | 22 | 371 |
| 2,501.56 | 0.00 | - | 1 | 10,656 | 3,000.00 | 4.90 | -0.30 | -5.77% | 250 | 36,201 |
| 1,403.80 | 0.00 | - | 11 | 0 | 3,050.00 | 5.90 | 0.00 | - | 82 | 1,229 |
| 1,664.64 | 0.00 | - | 31 | 45 | 3,100.00 | 5.70 | 0.00 | - | 20 | 10,077 |
| - | - | - | - | - | 3,125.00 | 5.70 | 0.00 | - | 100 | 2,516 |
| 2,336.62 | 0.00 | - | 4 | 4 | 3,150.00 | 5.60 | 0.00 | - | 2 | 1,354 |
| - | - | - | - | - | 3,175.00 | 6.20 | 0.00 | - | 20 | 408 |
| 2,288.00 | 0.00 | - | 9 | 306 | 3,200.00 | 6.40 | 0.00 | - | 1 | 32,006 |
| 2,155.64 | 0.00 | - | 1 | 1 | 3,225.00 | 7.10 | 0.00 | - | 2 | 1,364 |
| 1,119.93 | 0.00 | - | 4 | 0 | 3,250.00 | 7.18 | 0.00 | - | 50 | 7,305 |
| - | - | - | - | - | 3,275.00 | 7.00 | 0.00 | - | 1 | 517 |
| 2,049.00 | 0.00 | - | 2 | 65 | 3,300.00 | 7.82 | 0.00 | - | 208 | 19,682 |
| - | - | - | - | - | 3,325.00 | 7.80 | 0.00 | - | 30 | 411 |
| 1,281.94 | 0.00 | - | 16 | 0 | 3,350.00 | 7.60 | 0.00 | - | 162 | 3,835 |
| - | - | - | - | - | 3,375.00 | 8.30 | 0.00 | - | 100 | 936 |
| 1,851.00 | 0.00 | - | 7 | 208 | 3,400.00 | 8.30 | 0.00 | - | 250 | 17,422 |
| - | - | - | - | - | 3,425.00 | 9.10 | 0.00 | - | 160 | 1,716 |
| 1,200.97 | 0.00 | - | 14 | 0 | 3,450.00 | 8.90 | 0.00 | - | 101 | 7,117 |
| 1,411.50 | 0.00 | - | 1 | 4 | 3,475.00 | 10.30 | 0.00 | - | 2 | 1,615 |
| 2,064.90 | 0.00 | - | 8 | 4,010 | 3,500.00 | 9.00 | 0.00 | - | 20 | 22,417 |
| - | - | - | - | - | 3,525.00 | 10.00 | 0.00 | - | 8 | 1,838 |
| 1,744.71 | 0.00 | - | 1 | 29 | 3,550.00 | 9.50 | 0.00 | - | 5 | 4,770 |
| 1,246.67 | 0.00 | - | - | 3 | 3,575.00 | 9.90 | 0.00 | - | 98 | 550 |
| 1,973.03 | 0.00 | - | 1 | 1,483 | 3,600.00 | 10.45 | 0.00 | - | 911 | 16,866 |
| 1,202.72 | 0.00 | - | - | 3 | 3,625.00 | 10.30 | 0.00 | - | 36 | 603 |
| 1,729.00 | 0.00 | - | 1 | 78 | 3,650.00 | 11.60 | 0.00 | - | 1 | 8,367 |
| - | - | - | - | - | 3,675.00 | 10.77 | 0.00 | - | 40 | 241 |
| 1,877.03 | 0.00 | - | 1 | 1,055 | 3,700.00 | 11.14 | 0.00 | - | 14 | 23,141 |
| - | - | - | - | - | 3,725.00 | 14.85 | 0.00 | - | 27 | 1,433 |
| 983.70 | 0.00 | - | 1 | 18 | 3,750.00 | 11.90 | 0.00 | - | 32 | 6,396 |
| 725.70 | 0.00 | - | - | 0 | 3,775.00 | 13.50 | 0.00 | - | 40 | 2,796 |
| 1,589.30 | 0.00 | - | 1 | 3,969 | 3,800.00 | 12.33 | 0.00 | - | 16 | 21,159 |
| 1,091.74 | 0.00 | - | - | 1 | 3,825.00 | 12.70 | -0.30 | -2.31% | 3 | 898 |
| 779.94 | 0.00 | - | 16 | 51 | 3,850.00 | 13.30 | 0.00 | - | 155 | 5,009 |
| 765.23 | 0.00 | - | 18 | 9 | 3,875.00 | 13.70 | 0.00 | - | 3 | 1,108 |
| 1,623.30 | 0.00 | - | 2 | 4,365 | 3,900.00 | 14.01 | 0.00 | - | 40 | 21,588 |
| 991.36 | 0.00 | - | 2 | 1 | 3,925.00 | 15.37 | 0.00 | - | 3 | 1,816 |
| 1,150.00 | 0.00 | - | 40 | 792 | 3,950.00 | 14.80 | 0.00 | - | 25 | 5,133 |
| 822.02 | 0.00 | - | 2 | 2 | 3,975.00 | 15.24 | 0.00 | - | 100 | 1,156 |
| 1,588.50 | 0.00 | - | 2,003 | 133,333 | 4,000.00 | 15.80 | 0.00 | - | 6,465 | 172,408 |
| 1,387.65 | 0.00 | - | 2 | 110 | 4,025.00 | 17.70 | 0.00 | - | 35 | 851 |
| 1,352.54 | 0.00 | - | 1 | 194 | 4,050.00 | 16.26 | 0.00 | - | 6 | 6,695 |
| 1,342.09 | 0.00 | - | 240 | 266 | 4,075.00 | 18.20 | 0.00 | - | 90 | 3,677 |
| 1,317.52 | 0.00 | - | 25 | 5,405 | 4,100.00 | 17.50 | -0.20 | -1.13% | 2 | 34,102 |
| 842.86 | 0.00 | - | 2 | 193 | 4,125.00 | 18.18 | 0.00 | - | 1 | 8,742 |
| 1,437.87 | 0.00 | - | 6 | 3,569 | 4,150.00 | 18.71 | 0.00 | - | 158 | 13,561 |
| 1,013.89 | 0.00 | - | 92 | 41 | 4,175.00 | 19.33 | 0.00 | - | 1 | 2,228 |
| 1,356.00 | 0.00 | - | 4 | 13,777 | 4,200.00 | 19.80 | 0.00 | - | 302 | 34,740 |
| 1,196.91 | 0.00 | - | 5 | 153 | 4,225.00 | 20.50 | 0.00 | - | 3 | 4,069 |
| 1,072.93 | 0.00 | - | 2 | 1,424 | 4,250.00 | 22.85 | 0.00 | - | 15 | 8,423 |
| 998.53 | +72.43 | +7.82% | 250 | 352 | 4,275.00 | 21.72 | 0.00 | - | 64 | 3,588 |
| 1,244.99 | 0.00 | - | 10 | 10,795 | 4,300.00 | 22.30 | 0.00 | - | 2,000 | 29,375 |
| 1,228.87 | 0.00 | - | 2 | 301 | 4,325.00 | 22.90 | 0.00 | - | 37 | 2,046 |
| 831.42 | 0.00 | - | 200 | 1,497 | 4,350.00 | 24.70 | 0.00 | - | 85 | 11,947 |
| 1,014.18 | 0.00 | - | 1,462 | 3,278 | 4,375.00 | 26.50 | 0.00 | - | 36 | 3,469 |
| 1,207.40 | 0.00 | - | 11 | 22,861 | 4,400.00 | 25.20 | 0.00 | - | 71 | 57,937 |
| 1,127.03 | 0.00 | - | 2 | 719 | 4,425.00 | 25.83 | 0.00 | - | 9 | 4,630 |
| 894.87 | 0.00 | - | 1 | 0 | 4,450.00 | 27.12 | 0.00 | - | 50 | 7,894 |
| 872.67 | 0.00 | - | 1 | 0 | 4,475.00 | 27.60 | 0.00 | - | 6 | 6,213 |
| 1,135.61 | +22.76 | +2.05% | 4 | 21,136 | 4,500.00 | 28.88 | 0.00 | - | 1,777 | 41,055 |
| 1,089.55 | 0.00 | - | 5 | 765 | 4,525.00 | 29.96 | 0.00 | - | 63 | 4,860 |
| 786.88 | 0.00 | - | 1 | 3,506 | 4,550.00 | 29.60 | -1.20 | -3.90% | 16 | 14,936 |
| 878.73 | 0.00 | - | 1,030 | 3,688 | 4,575.00 | 31.90 | 0.00 | - | 49 | 6,480 |
| 995.40 | 0.00 | - | 2 | 21,732 | 4,600.00 | 33.33 | 0.00 | - | 1,108 | 42,784 |
| 987.86 | 0.00 | - | 1 | 1,577 | 4,625.00 | 34.90 | 0.00 | - | 1 | 4,980 |
| 976.40 | 0.00 | - | 2 | 2,965 | 4,650.00 | 36.20 | 0.00 | - | 252 | 10,834 |
| 735.87 | 0.00 | - | 1 | 2,491 | 4,675.00 | 37.22 | 0.00 | - | 50 | 3,237 |
| 927.00 | 0.00 | - | 6 | 17,614 | 4,700.00 | 37.90 | -1.00 | -2.57% | 6 | 26,207 |
| 770.26 | 0.00 | - | 10 | 2,015 | 4,725.00 | 39.65 | 0.00 | - | 1 | 4,077 |
| 851.25 | 0.00 | - | 1 | 11,556 | 4,750.00 | 41.05 | 0.00 | - | 14 | 19,730 |
| 697.88 | 0.00 | - | 6 | 3,756 | 4,775.00 | 42.80 | 0.00 | - | 44 | 3,802 |
| 841.50 | 0.00 | - | 5 | 22,334 | 4,800.00 | 43.00 | -1.35 | -3.04% | 8 | 28,543 |
| 797.65 | 0.00 | - | 3 | 445 | 4,825.00 | 46.52 | 0.00 | - | 371 | 2,558 |
| 793.00 | 0.00 | - | 2 | 3,232 | 4,850.00 | 48.27 | 0.00 | - | 3 | 11,411 |
| 771.39 | 0.00 | - | 26 | 713 | 4,875.00 | 51.20 | 0.00 | - | 81 | 4,685 |
| 748.58 | 0.00 | - | 3 | 19,810 | 4,900.00 | 52.31 | 0.00 | - | 914 | 38,350 |
| 728.90 | 0.00 | - | 2 | 718 | 4,925.00 | 54.46 | 0.00 | - | 2,705 | 4,947 |
| 656.08 | 0.00 | - | 2 | 3,851 | 4,950.00 | 60.80 | 0.00 | - | 4 | 10,776 |
| 685.05 | 0.00 | - | 1 | 1,275 | 4,975.00 | 59.45 | 0.00 | - | 10 | 2,473 |
| 662.81 | 0.00 | - | 2,007 | 135,942 | 5,000.00 | 61.30 | -0.82 | -1.32% | 34 | 137,659 |
| 639.10 | 0.00 | - | 1 | 3,264 | 5,025.00 | 64.60 | 0.00 | - | 151 | 2,278 |
| 601.15 | 0.00 | - | 2 | 10,089 | 5,050.00 | 67.50 | 0.00 | - | 181 | 12,317 |
| 491.73 | 0.00 | - | 1 | 1,166 | 5,075.00 | 70.40 | 0.00 | - | 157 | 1,357 |
| 572.58 | 0.00 | - | 5 | 17,910 | 5,100.00 | 70.20 | -4.00 | -5.39% | 1 | 19,142 |
| 552.33 | 0.00 | - | 70 | 5,532 | 5,125.00 | 77.89 | 0.00 | - | 305 | 2,410 |
| 532.80 | 0.00 | - | 109 | 10,780 | 5,150.00 | 79.30 | -1.07 | -1.33% | 1 | 9,534 |
| 512.92 | 0.00 | - | 130 | 1,633 | 5,175.00 | 86.09 | 0.00 | - | 118 | 3,506 |
| 515.80 | +20.09 | +4.05% | 3 | 22,489 | 5,200.00 | 83.87 | -4.13 | -4.69% | 15 | 23,907 |
| 475.71 | 0.00 | - | 18 | 3,642 | 5,225.00 | 87.70 | -5.23 | -5.63% | 100 | 4,688 |
| 456.83 | 0.00 | - | 104 | 6,215 | 5,250.00 | 97.24 | 0.00 | - | 233 | 6,035 |
| 431.44 | 0.00 | - | 17 | 2,775 | 5,275.00 | 102.25 | 0.00 | - | 18 | 3,980 |
| 434.80 | +19.89 | +4.79% | 8 | 22,883 | 5,300.00 | 106.84 | 0.00 | - | 639 | 27,301 |
| 381.00 | 0.00 | - | 4 | 3,336 | 5,325.00 | 111.58 | 0.00 | - | 100 | 1,545 |
| 376.50 | 0.00 | - | 11 | 6,956 | 5,350.00 | 117.08 | 0.00 | - | 911 | 6,588 |
| 378.43 | +22.93 | +6.45% | 40 | 1,531 | 5,375.00 | 117.00 | -7.49 | -6.02% | 80 | 1,945 |
| 348.25 | +6.16 | +1.80% | 3 | 23,800 | 5,400.00 | 129.55 | 0.00 | - | 124 | 9,115 |
| 344.31 | +49.01 | +16.60% | 1 | 1,971 | 5,425.00 | 137.90 | 0.00 | - | 5 | 2,118 |
| 304.00 | 0.00 | - | 377 | 5,558 | 5,450.00 | 145.50 | 0.00 | - | 435 | 8,124 |
| 287.40 | 0.00 | - | 118 | 1,538 | 5,475.00 | 149.02 | 0.00 | - | 6 | 1,259 |
| 273.47 | 0.00 | - | 287 | 25,272 | 5,500.00 | 149.31 | -8.21 | -5.21% | 31 | 8,800 |
| 256.72 | 0.00 | - | 221 | 8,506 | 5,525.00 | 166.51 | 0.00 | - | 4 | 385 |
| 253.90 | +12.40 | +5.13% | 12 | 6,849 | 5,550.00 | 174.52 | 0.00 | - | 3,006 | 4,071 |
| 243.11 | +16.66 | +7.36% | 1 | 9,933 | 5,575.00 | 186.53 | 0.00 | - | 12 | 459 |
| 226.30 | +15.20 | +7.20% | 11 | 15,247 | 5,600.00 | 193.99 | 0.00 | - | 172 | 2,816 |
| 195.00 | 0.00 | - | 275 | 2,300 | 5,625.00 | 205.00 | 0.00 | - | 311 | 334 |
| 183.40 | 0.00 | - | 72 | 3,610 | 5,650.00 | 214.52 | 0.00 | - | 62 | 125 |
| 169.19 | 0.00 | - | 8 | 1,781 | 5,675.00 | 227.40 | 0.00 | - | 200 | 458 |
| 156.43 | 0.00 | - | 729 | 20,180 | 5,700.00 | 238.00 | 0.00 | - | 10 | 1,504 |
| 147.95 | 0.00 | - | 20 | 5,314 | 5,725.00 | 249.72 | 0.00 | - | 2 | 538 |
| 143.60 | +9.50 | +7.08% | 30 | 7,138 | 5,750.00 | 260.62 | 0.00 | - | 2 | 590 |
| 125.60 | 0.00 | - | 16 | 3,514 | 5,775.00 | 279.45 | 0.00 | - | 6 | 543 |
| 112.06 | 0.00 | - | 90 | 13,037 | 5,800.00 | 278.44 | -11.91 | -4.10% | 4 | 642 |
| 104.10 | 0.00 | - | 1,639 | 2,310 | 5,825.00 | 465.48 | 0.00 | - | 1 | 1 |
| 93.92 | 0.00 | - | 295 | 4,004 | 5,850.00 | 322.52 | 0.00 | - | 2 | 110 |
| 85.41 | 0.00 | - | 558 | 787 | 5,875.00 | - | - | - | - | - |
| 81.98 | +3.44 | +4.38% | 25 | 12,968 | 5,900.00 | 379.05 | 0.00 | - | 2 | 46 |
| 65.67 | 0.00 | - | 221 | 2,267 | 5,950.00 | 424.75 | 0.00 | - | 16 | 8 |
| 54.09 | 0.00 | - | 429 | 40,787 | 6,000.00 | 423.50 | 0.00 | - | 8 | 12,667 |
| 42.70 | 0.00 | - | 100 | 122 | 6,050.00 | - | - | - | - | - |
| 39.90 | +4.61 | +13.06% | 100 | 7,687 | 6,100.00 | 562.04 | 0.00 | - | 2 | 149 |
| 23.00 | 0.00 | - | 188 | 14,196 | 6,200.00 | 584.43 | 0.00 | - | 4 | 29 |
| 14.75 | 0.00 | - | 37 | 2,450 | 6,300.00 | 730.36 | 0.00 | - | 2 | 4 |
| 9.30 | 0.00 | - | 8 | 14,059 | 6,400.00 | 1,190.25 | 0.00 | - | 2 | 26 |
| 6.10 | 0.00 | - | 1 | 2,102 | 6,500.00 | 1,311.31 | 0.00 | - | 1 | 2 |
| 4.10 | 0.00 | - | 31 | 22,827 | 6,600.00 | 1,139.02 | 0.00 | - | 2 | 3 |
| 3.10 | 0.00 | - | 3 | 672 | 6,700.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 18 | 11,156 | 6,800.00 | 1,933.28 | 0.00 | - | 17 | 42 |
| 1.45 | 0.00 | - | 6 | 6,616 | 7,000.00 | 1,380.70 | 0.00 | - | 1 | 95 |
| 1.03 | 0.00 | - | 20 | 3,668 | 7,200.00 | 2,486.65 | 0.00 | - | 2 | 4 |
| 0.70 | 0.00 | - | 210 | 4,082 | 7,400.00 | 1,967.26 | 0.00 | - | 1 | 112 |
| 0.60 | 0.00 | - | 703 | 5,095 | 7,600.00 | 2,335.52 | 0.00 | - | 1 | 23 |
| 0.45 | 0.00 | - | 50 | 2,099 | 7,800.00 | 2,157.00 | 0.00 | - | 1 | 2 |
| 0.40 | 0.00 | - | 2 | 5,386 | 8,000.00 | 2,580.38 | 0.00 | - | 100 | 470 |
| 0.23 | 0.00 | - | 18 | 5,261 | 8,200.00 | 2,913.29 | 0.00 | - | 10 | 21 |
| 0.15 | 0.00 | - | 10 | 3,773 | 8,400.00 | 3,219.52 | 0.00 | - | 1 | 26 |
| 0.10 | 0.00 | - | 35 | 1,255 | 8,600.00 | 3,056.70 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 18 | 5,322 | 8,800.00 | 3,292.22 | 0.00 | - | 1 | 1,563 |
| 0.10 | 0.00 | - | 19 | 4,325 | 9,000.00 | 3,423.09 | 0.00 | - | 1 | 1,437 |
| 0.06 | 0.00 | - | 22 | 10,054 | 9,200.00 | 3,679.72 | 0.00 | - | 1 | 948 |
© 2024 Yahoo. All rights reserved.