S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,207.41 | 0.00 | - | 1 | 29 | 200.00 | 0.03 | 0.00 | - | 1 | 216 |
| 4,726.21 | 0.00 | - | 3 | 13 | 400.00 | 0.05 | 0.00 | - | 20 | 677 |
| 4,228.36 | 0.00 | - | 45 | 46 | 600.00 | 0.05 | 0.00 | - | 25 | 227 |
| 4,280.00 | 0.00 | - | 1 | 19 | 800.00 | 0.15 | 0.00 | - | 2 | 235 |
| 4,345.33 | 0.00 | - | 3 | 461 | 1,000.00 | 0.25 | 0.00 | - | 5 | 2,331 |
| 3,927.74 | 0.00 | - | - | 2 | 1,200.00 | 0.49 | 0.00 | - | 5 | 6,781 |
| 3,470.89 | 0.00 | - | 1 | 24 | 1,400.00 | 0.69 | 0.00 | - | 3,000 | 4,395 |
| 3,281.59 | 0.00 | - | 1 | 2 | 1,600.00 | 0.87 | 0.00 | - | 2 | 1,449 |
| - | - | - | - | - | 1,800.00 | 1.20 | 0.00 | - | 90 | 2,964 |
| 2,877.88 | 0.00 | - | 1 | 0 | 1,900.00 | 1.45 | 0.00 | - | 150 | 2,770 |
| 3,380.88 | 0.00 | - | 3 | 457 | 2,000.00 | 1.80 | 0.00 | - | 14 | 8,422 |
| 3,140.69 | 0.00 | - | 1 | 6 | 2,100.00 | 2.07 | 0.00 | - | 1 | 5,965 |
| - | - | - | - | - | 2,200.00 | 2.43 | 0.00 | - | 8 | 9,417 |
| - | - | - | - | - | 2,300.00 | 2.81 | 0.00 | - | 8 | 5,422 |
| 2,772.30 | 0.00 | - | - | 1 | 2,400.00 | 3.22 | 0.00 | - | 28 | 18,325 |
| 1,902.31 | 0.00 | - | - | 1 | 2,500.00 | 3.61 | 0.00 | - | 1,000 | 14,055 |
| - | - | - | - | - | 2,600.00 | 4.10 | 0.00 | - | 9 | 5,422 |
| 2,538.38 | 0.00 | - | - | 4 | 2,700.00 | 4.50 | 0.00 | - | 1 | 9,632 |
| 2,490.73 | 0.00 | - | 1 | 5 | 2,750.00 | 4.95 | 0.00 | - | 1 | 410 |
| 2,700.46 | 0.00 | - | 1 | 5 | 2,800.00 | 5.34 | 0.00 | - | 1 | 623 |
| 2,519.16 | 0.00 | - | 70 | 101 | 2,850.00 | 5.47 | 0.00 | - | 5 | 3,182 |
| 2,346.94 | 0.00 | - | 4 | 6 | 2,900.00 | 5.81 | 0.00 | - | 5 | 3,654 |
| 2,299.32 | 0.00 | - | - | 4 | 2,950.00 | 6.30 | 0.00 | - | 2 | 656 |
| 2,375.56 | 0.00 | - | 70 | 123 | 3,000.00 | 6.50 | -0.01 | -0.15% | 2 | 10,278 |
| 2,204.09 | 0.00 | - | 4 | 5 | 3,050.00 | 7.08 | 0.00 | - | 2 | 671 |
| 2,155.80 | 0.00 | - | 1 | 11 | 3,100.00 | 7.50 | 0.00 | - | 2 | 5,294 |
| 2,132.05 | 0.00 | - | 8 | 10 | 3,125.00 | 7.55 | 0.00 | - | 80 | 430 |
| 2,108.30 | 0.00 | - | - | 8 | 3,150.00 | 7.88 | 0.00 | - | 3 | 490 |
| 2,084.50 | 0.00 | - | - | 8 | 3,175.00 | 8.10 | 0.00 | - | 41 | 629 |
| 2,217.69 | 0.00 | - | 1 | 1 | 3,200.00 | 8.38 | 0.00 | - | 2 | 2,883 |
| - | - | - | - | - | 3,225.00 | 8.40 | 0.00 | - | 41 | 140 |
| 1,677.00 | 0.00 | - | 2 | 3 | 3,250.00 | 8.30 | 0.00 | - | 1 | 657 |
| - | - | - | - | - | 3,275.00 | 10.70 | 0.00 | - | 2 | 91 |
| 1,980.74 | 0.00 | - | 2 | 6 | 3,300.00 | 9.06 | 0.00 | - | 500 | 9,905 |
| 1,540.89 | 0.00 | - | - | 1 | 3,325.00 | 12.54 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,350.00 | 11.25 | 0.00 | - | 2 | 1,197 |
| - | - | - | - | - | 3,375.00 | 10.05 | 0.00 | - | 2 | 244 |
| 1,591.28 | 0.00 | - | 1 | 2 | 3,400.00 | 9.96 | 0.00 | - | 300 | 2,535 |
| - | - | - | - | - | 3,425.00 | 10.06 | 0.00 | - | 9 | 664 |
| 1,432.65 | 0.00 | - | 1 | 2 | 3,450.00 | 10.30 | +0.20 | +1.98% | 3 | 1,375 |
| - | - | - | - | - | 3,475.00 | 10.00 | 0.00 | - | 1 | 482 |
| 2,033.03 | 0.00 | - | 3 | 12 | 3,500.00 | 10.90 | 0.00 | - | 4 | 3,743 |
| 951.87 | 0.00 | - | - | 11 | 3,525.00 | 10.61 | 0.00 | - | 2 | 976 |
| 931.92 | 0.00 | - | 11 | 13 | 3,550.00 | 12.50 | 0.00 | - | 162 | 2,006 |
| 1,189.98 | 0.00 | - | - | 6 | 3,575.00 | 12.20 | 0.00 | - | 1,650 | 1,521 |
| 1,628.61 | 0.00 | - | 1 | 8 | 3,600.00 | 11.74 | 0.00 | - | 270 | 5,492 |
| 1,147.15 | 0.00 | - | - | 6 | 3,625.00 | 12.20 | 0.00 | - | 9 | 1,077 |
| - | - | - | - | - | 3,650.00 | 13.36 | 0.00 | - | 735 | 1,489 |
| 835.40 | 0.00 | - | - | 0 | 3,675.00 | 13.15 | 0.00 | - | 60 | 1,207 |
| 1,646.37 | 0.00 | - | 1 | 17 | 3,700.00 | 13.68 | 0.00 | - | 298 | 8,177 |
| 1,300.11 | 0.00 | - | 2 | 12 | 3,725.00 | 16.37 | 0.00 | - | 2 | 756 |
| 744.91 | 0.00 | - | 2 | 0 | 3,750.00 | 14.40 | 0.00 | - | 9 | 840 |
| - | - | - | - | - | 3,775.00 | 15.10 | 0.00 | - | 36 | 1,137 |
| 1,746.59 | 0.00 | - | 3 | 83 | 3,800.00 | 14.70 | -0.19 | -1.28% | 8 | 4,716 |
| - | - | - | - | - | 3,825.00 | 16.30 | 0.00 | - | 27 | 2,727 |
| 796.27 | 0.00 | - | 32 | 19 | 3,850.00 | 15.75 | 0.00 | - | 27 | 2,358 |
| - | - | - | - | - | 3,875.00 | 16.26 | 0.00 | - | 27 | 806 |
| 1,359.13 | 0.00 | - | 2 | 5 | 3,900.00 | 16.90 | 0.00 | - | 45 | 4,680 |
| 898.20 | 0.00 | - | 5 | 7 | 3,925.00 | 17.35 | 0.00 | - | 20 | 1,254 |
| 1,605.00 | 0.00 | - | 1 | 6 | 3,950.00 | 17.80 | 0.00 | - | 18 | 2,274 |
| - | - | - | - | - | 3,975.00 | 19.00 | 0.00 | - | 39 | 820 |
| 1,549.78 | 0.00 | - | 1 | 26,187 | 4,000.00 | 18.84 | 0.00 | - | 7 | 36,956 |
| 1,377.52 | 0.00 | - | 7 | 13 | 4,025.00 | 20.76 | 0.00 | - | 3 | 681 |
| 650.85 | 0.00 | - | 28 | 14 | 4,050.00 | 19.95 | 0.00 | - | 9 | 3,862 |
| 632.84 | 0.00 | - | 4 | 2 | 4,075.00 | 20.15 | 0.00 | - | 180 | 1,645 |
| 1,336.60 | 0.00 | - | 1 | 114 | 4,100.00 | 21.13 | 0.00 | - | 1 | 6,116 |
| 906.18 | 0.00 | - | 2 | 3 | 4,125.00 | 21.78 | 0.00 | - | 1 | 1,593 |
| 1,111.89 | 0.00 | - | 2 | 337 | 4,150.00 | 22.15 | 0.00 | - | 3 | 5,872 |
| 1,034.76 | 0.00 | - | 9 | 6 | 4,175.00 | 23.79 | 0.00 | - | 3 | 1,743 |
| 1,012.61 | 0.00 | - | 93 | 76 | 4,200.00 | 23.44 | 0.00 | - | 42 | 12,024 |
| 969.99 | 0.00 | - | 18 | 284 | 4,225.00 | 24.45 | 0.00 | - | 1 | 6,348 |
| 968.72 | 0.00 | - | 34 | 2,736 | 4,250.00 | 24.90 | 0.00 | - | 9 | 19,615 |
| 1,197.57 | 0.00 | - | 1 | 24 | 4,275.00 | 24.16 | 0.00 | - | 12 | 2,167 |
| 984.34 | 0.00 | - | 2 | 636 | 4,300.00 | 26.35 | 0.00 | - | 213 | 6,097 |
| 1,249.24 | 0.00 | - | 2 | 52 | 4,325.00 | 27.20 | 0.00 | - | 9 | 1,020 |
| 1,150.19 | 0.00 | - | 2 | 88 | 4,350.00 | 28.00 | 0.00 | - | 18 | 846 |
| 871.17 | 0.00 | - | 18 | 11 | 4,375.00 | 28.92 | 0.00 | - | 15 | 1,906 |
| 1,090.30 | 0.00 | - | 15 | 621 | 4,400.00 | 29.80 | 0.00 | - | 8 | 6,627 |
| 855.05 | 0.00 | - | 1 | 17 | 4,425.00 | 32.70 | 0.00 | - | 12 | 3,838 |
| 949.99 | 0.00 | - | 2 | 205 | 4,450.00 | 31.90 | 0.00 | - | 8 | 3,936 |
| 978.17 | 0.00 | - | 1 | 17 | 4,475.00 | 32.30 | 0.00 | - | 1 | 1,871 |
| 935.74 | 0.00 | - | 2 | 988 | 4,500.00 | 34.00 | 0.00 | - | 27 | 6,055 |
| 961.79 | 0.00 | - | 327 | 504 | 4,525.00 | 35.10 | 0.00 | - | 9 | 725 |
| 750.72 | 0.00 | - | 1 | 1,117 | 4,550.00 | 35.61 | 0.00 | - | 24 | 6,056 |
| 747.51 | 0.00 | - | 1 | 333 | 4,575.00 | 37.70 | 0.00 | - | 7 | 2,155 |
| 882.84 | 0.00 | - | 5 | 1,165 | 4,600.00 | 38.50 | 0.00 | - | 10 | 5,800 |
| 688.72 | 0.00 | - | 1 | 127 | 4,625.00 | 40.20 | 0.00 | - | 8 | 666 |
| 669.26 | 0.00 | - | 4 | 378 | 4,650.00 | 41.35 | 0.00 | - | 7 | 815 |
| 763.02 | 0.00 | - | 2 | 1,543 | 4,675.00 | 43.40 | 0.00 | - | 10 | 2,336 |
| 890.54 | 0.00 | - | 1 | 1,030 | 4,700.00 | 45.26 | 0.00 | - | 75 | 12,849 |
| 922.16 | 0.00 | - | 12 | 832 | 4,725.00 | 45.85 | 0.00 | - | 48 | 5,953 |
| 848.48 | 0.00 | - | 3 | 2,556 | 4,750.00 | 47.62 | 0.00 | - | 28 | 4,545 |
| 887.49 | 0.00 | - | 36 | 4,095 | 4,775.00 | 49.65 | 0.00 | - | 45 | 2,778 |
| 850.70 | 0.00 | - | 5 | 3,371 | 4,800.00 | 51.20 | 0.00 | - | 38 | 8,544 |
| 842.94 | 0.00 | - | 36 | 821 | 4,825.00 | 53.45 | 0.00 | - | 234 | 2,918 |
| 765.75 | 0.00 | - | 2 | 1,322 | 4,850.00 | 55.45 | 0.00 | - | 62 | 4,958 |
| 750.49 | 0.00 | - | 6 | 965 | 4,875.00 | 57.47 | 0.00 | - | 479 | 4,891 |
| 723.25 | 0.00 | - | 1 | 6,372 | 4,900.00 | 57.10 | -2.23 | -3.76% | 2 | 8,892 |
| 639.99 | 0.00 | - | 192 | 326 | 4,925.00 | 62.02 | 0.00 | - | 20 | 2,497 |
| 732.20 | 0.00 | - | 3 | 2,773 | 4,950.00 | 65.23 | 0.00 | - | 3 | 7,528 |
| 588.06 | 0.00 | - | 2 | 1,704 | 4,975.00 | 67.50 | 0.00 | - | 28 | 3,910 |
| 696.31 | 0.00 | - | 7 | 31,262 | 5,000.00 | 69.59 | 0.00 | - | 244 | 31,638 |
| 562.34 | 0.00 | - | 1 | 432 | 5,025.00 | 77.57 | 0.00 | - | 4 | 996 |
| 588.49 | 0.00 | - | 26 | 2,095 | 5,050.00 | 76.22 | 0.00 | - | 2 | 2,743 |
| 479.55 | 0.00 | - | 2 | 1,416 | 5,075.00 | 80.26 | 0.00 | - | 15 | 3,508 |
| 550.84 | 0.00 | - | 200 | 4,282 | 5,100.00 | 84.35 | 0.00 | - | 76 | 7,372 |
| 538.96 | 0.00 | - | 4 | 2,343 | 5,125.00 | 86.21 | 0.00 | - | 20 | 1,060 |
| 516.48 | 0.00 | - | 1 | 4,048 | 5,150.00 | 92.13 | 0.00 | - | 451 | 2,406 |
| 496.21 | 0.00 | - | 40 | 1,208 | 5,175.00 | 94.96 | 0.00 | - | 9 | 612 |
| 520.78 | 0.00 | - | 5 | 7,696 | 5,200.00 | 98.48 | 0.00 | - | 12 | 8,228 |
| 455.33 | 0.00 | - | 2 | 911 | 5,225.00 | 102.21 | 0.00 | - | 202 | 3,456 |
| 485.83 | 0.00 | - | 12 | 2,664 | 5,250.00 | 105.58 | 0.00 | - | 109 | 4,916 |
| 424.68 | 0.00 | - | 97 | 783 | 5,275.00 | 110.28 | 0.00 | - | 12 | 1,904 |
| 447.10 | 0.00 | - | 22 | 8,881 | 5,300.00 | 116.12 | 0.00 | - | 18 | 5,986 |
| 381.64 | 0.00 | - | 4 | 1,548 | 5,325.00 | 120.01 | 0.00 | - | 2 | 2,522 |
| 409.73 | 0.00 | - | 11 | 1,267 | 5,350.00 | 127.08 | 0.00 | - | 15 | 2,476 |
| 345.68 | 0.00 | - | 4 | 912 | 5,375.00 | 131.41 | 0.00 | - | 16 | 3,046 |
| 370.95 | 0.00 | - | 9 | 5,979 | 5,400.00 | 139.20 | 0.00 | - | 964 | 3,740 |
| 352.35 | 0.00 | - | 5 | 1,421 | 5,425.00 | 143.61 | 0.00 | - | 14 | 1,414 |
| 334.75 | 0.00 | - | 2 | 2,539 | 5,450.00 | 152.87 | 0.00 | - | 58 | 2,033 |
| 319.32 | 0.00 | - | 5 | 1,965 | 5,475.00 | 158.92 | 0.00 | - | 4 | 870 |
| 323.22 | +18.92 | +6.22% | 1 | 4,903 | 5,500.00 | 158.89 | -8.10 | -4.85% | 1 | 1,803 |
| 287.03 | 0.00 | - | 5 | 917 | 5,525.00 | 174.48 | 0.00 | - | 64 | 550 |
| 267.30 | 0.00 | - | 489 | 1,873 | 5,550.00 | 185.06 | 0.00 | - | 458 | 1,404 |
| 218.38 | 0.00 | - | 2 | 513 | 5,575.00 | 191.30 | 0.00 | - | 116 | 227 |
| 258.32 | +23.22 | +9.88% | 1 | 3,563 | 5,600.00 | 199.02 | 0.00 | - | 505 | 841 |
| 224.80 | 0.00 | - | 458 | 2,566 | 5,625.00 | 210.39 | 0.00 | - | 482 | 454 |
| 211.50 | 0.00 | - | 3 | 2,454 | 5,650.00 | 218.99 | 0.00 | - | 22 | 275 |
| 198.10 | 0.00 | - | 6 | 500 | 5,675.00 | 247.34 | 0.00 | - | 2 | 146 |
| 187.24 | 0.00 | - | 511 | 7,388 | 5,700.00 | 241.72 | 0.00 | - | 10 | 665 |
| 170.35 | 0.00 | - | 4 | 2,161 | 5,725.00 | 253.43 | 0.00 | - | 2 | 869 |
| 162.82 | 0.00 | - | 81 | 713 | 5,750.00 | 262.10 | 0.00 | - | 6 | 643 |
| 150.10 | 0.00 | - | 33 | 3,543 | 5,775.00 | 277.20 | 0.00 | - | 1 | 116 |
| 139.69 | 0.00 | - | 11 | 4,614 | 5,800.00 | 289.50 | 0.00 | - | 2 | 129 |
| 115.97 | 0.00 | - | 10 | 2,129 | 5,850.00 | 318.49 | 0.00 | - | 7 | 29 |
| 98.99 | 0.00 | - | 78 | 5,403 | 5,900.00 | 346.83 | 0.00 | - | 3 | 110 |
| 75.00 | +3.60 | +5.04% | 2 | 10,121 | 6,000.00 | 417.65 | 0.00 | - | 9 | 629 |
| 47.34 | 0.00 | - | 202 | 3,569 | 6,100.00 | 546.20 | 0.00 | - | 4 | 149 |
| 31.92 | 0.00 | - | 149 | 3,006 | 6,200.00 | 572.40 | 0.00 | - | 2 | 3 |
| 21.20 | 0.00 | - | 51 | 2,950 | 6,300.00 | 710.98 | 0.00 | - | 8 | 4 |
| 14.05 | 0.00 | - | 25 | 2,635 | 6,400.00 | 792.18 | 0.00 | - | 3 | 13 |
| 9.40 | 0.00 | - | 411 | 1,426 | 6,500.00 | 995.76 | 0.00 | - | 2 | 4 |
| 6.31 | 0.00 | - | 4 | 3,512 | 6,600.00 | 1,090.08 | 0.00 | - | 1 | 31 |
| 4.57 | 0.00 | - | 3 | 941 | 6,700.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 2 | 725 | 6,800.00 | 1,170.84 | 0.00 | - | 3 | 50 |
| 2.00 | 0.00 | - | 2 | 1,178 | 7,000.00 | 1,463.48 | 0.00 | - | 1 | 139 |
| 1.10 | 0.00 | - | 3 | 329 | 7,200.00 | 2,501.90 | 0.00 | - | 62 | 0 |
| 0.95 | 0.00 | - | 41 | 736 | 7,400.00 | 2,688.80 | 0.00 | - | 52 | 0 |
| 0.70 | 0.00 | - | 2 | 201 | 7,600.00 | 2,351.37 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 161 | 1,641 | 7,800.00 | 2,316.20 | 0.00 | - | 2 | 100 |
| 0.40 | 0.00 | - | 10 | 109 | 8,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 70 | 60 | 8,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 8,400.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 9,000.00 | 3,508.03 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.