S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 6 | 127 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 30 | 109 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 2 | 125 |
| - | - | - | - | - | 800.00 | 0.22 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 1,000.00 | 0.35 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 1,200.00 | 0.64 | 0.00 | - | 19 | 50 |
| - | - | - | - | - | 1,400.00 | 0.85 | 0.00 | - | 50 | 649 |
| 3,366.60 | 0.00 | - | - | 0 | 1,600.00 | 1.15 | -0.14 | -10.85% | 160 | 10,805 |
| - | - | - | - | - | 1,800.00 | 1.60 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 1,900.00 | 2.08 | 0.00 | - | 5 | 69 |
| 3,258.82 | 0.00 | - | - | 1 | 2,000.00 | 2.35 | 0.00 | - | 1 | 86 |
| 3,164.22 | 0.00 | - | 1 | 0 | 2,100.00 | 2.54 | 0.00 | - | 1 | 4,418 |
| 3,069.77 | 0.00 | - | 1 | 0 | 2,200.00 | 3.28 | 0.00 | - | 2 | 3,959 |
| 2,975.27 | 0.00 | - | 1 | 1 | 2,300.00 | 3.79 | 0.00 | - | 14 | 8,299 |
| 2,880.67 | 0.00 | - | 1 | 1 | 2,400.00 | 4.28 | 0.00 | - | 8 | 5,015 |
| 2,786.37 | 0.00 | - | - | 1 | 2,500.00 | 4.80 | 0.00 | - | 4,500 | 4,639 |
| 2,691.57 | 0.00 | - | - | 1 | 2,600.00 | 5.60 | 0.00 | - | 2 | 2,280 |
| 2,597.47 | 0.00 | - | - | 1 | 2,700.00 | 6.00 | 0.00 | - | 100 | 105 |
| 2,503.84 | 0.00 | - | - | 1 | 2,800.00 | 6.52 | 0.00 | - | 8 | 4,996 |
| - | - | - | - | - | 2,850.00 | 6.65 | 0.00 | - | 102 | 55 |
| 2,410.09 | 0.00 | - | - | 1 | 2,900.00 | 7.31 | 0.00 | - | 9 | 5,533 |
| 2,488.80 | 0.00 | - | - | 1 | 2,950.00 | 8.10 | 0.00 | - | 67 | 106 |
| 2,316.29 | 0.00 | - | 1 | 4 | 3,000.00 | 8.12 | 0.00 | - | 5 | 3,097 |
| 2,296.79 | 0.00 | - | 1 | 2 | 3,050.00 | 14.80 | 0.00 | - | 1 | 9 |
| 2,222.74 | 0.00 | - | 1 | 2 | 3,100.00 | 9.40 | 0.00 | - | 3,000 | 3,003 |
| - | - | - | - | - | 3,150.00 | 12.45 | 0.00 | - | 40 | 0 |
| 2,130.00 | 0.00 | - | - | 1 | 3,200.00 | 10.10 | 0.00 | - | 1 | 2,050 |
| - | - | - | - | - | 3,250.00 | 13.20 | 0.00 | - | 2 | 83 |
| 2,037.00 | 0.00 | - | - | 1 | 3,300.00 | 13.36 | 0.00 | - | 6 | 189 |
| - | - | - | - | - | 3,325.00 | 14.70 | 0.00 | - | 80 | 233 |
| - | - | - | - | - | 3,350.00 | 15.15 | 0.00 | - | 28 | 326 |
| - | - | - | - | - | 3,375.00 | 14.25 | 0.00 | - | 80 | 226 |
| 1,943.38 | 0.00 | - | 1 | 2 | 3,400.00 | 12.10 | 0.00 | - | 12 | 467 |
| - | - | - | - | - | 3,425.00 | 11.79 | 0.00 | - | 90 | 208 |
| - | - | - | - | - | 3,450.00 | 12.10 | 0.00 | - | 9 | 732 |
| - | - | - | - | - | 3,475.00 | 13.24 | 0.00 | - | 3 | 552 |
| 1,850.88 | 0.00 | - | - | 1 | 3,500.00 | 13.75 | 0.00 | - | 600 | 1,273 |
| - | - | - | - | - | 3,525.00 | 13.05 | 0.00 | - | 9 | 65 |
| - | - | - | - | - | 3,550.00 | 14.55 | 0.00 | - | 9 | 3,800 |
| - | - | - | - | - | 3,575.00 | 13.70 | 0.00 | - | 9 | 635 |
| - | - | - | - | - | 3,600.00 | 15.41 | 0.00 | - | 18 | 1,146 |
| - | - | - | - | - | 3,625.00 | 15.57 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 3,650.00 | 15.92 | 0.00 | - | 3 | 367 |
| - | - | - | - | - | 3,675.00 | 17.20 | 0.00 | - | 9 | 221 |
| - | - | - | - | - | 3,700.00 | 17.00 | 0.00 | - | 9 | 3,281 |
| - | - | - | - | - | 3,725.00 | 16.20 | 0.00 | - | 9 | 244 |
| - | - | - | - | - | 3,750.00 | 18.50 | 0.00 | - | 24 | 369 |
| - | - | - | - | - | 3,775.00 | 18.91 | 0.00 | - | 129 | 2,993 |
| - | - | - | - | - | 3,800.00 | 18.41 | 0.00 | - | 18 | 678 |
| - | - | - | - | - | 3,825.00 | 19.10 | 0.00 | - | 12 | 1,605 |
| - | - | - | - | - | 3,850.00 | 18.45 | 0.00 | - | 108 | 1,339 |
| - | - | - | - | - | 3,875.00 | 19.84 | 0.00 | - | 14 | 871 |
| 1,667.00 | 0.00 | - | 2 | 4 | 3,900.00 | 20.84 | 0.00 | - | 9 | 5,399 |
| - | - | - | - | - | 3,925.00 | 22.19 | 0.00 | - | 9 | 980 |
| 1,162.50 | 0.00 | - | - | 0 | 3,950.00 | 22.20 | 0.00 | - | 27 | 833 |
| - | - | - | - | - | 3,975.00 | 22.20 | 0.00 | - | 2 | 1,547 |
| 1,480.05 | 0.00 | - | 4 | 3,203 | 4,000.00 | 23.17 | 0.00 | - | 12 | 5,172 |
| 1,438.17 | 0.00 | - | - | 1 | 4,025.00 | 23.83 | 0.00 | - | 9 | 94 |
| 1,416.01 | 0.00 | - | - | 1 | 4,050.00 | 24.46 | 0.00 | - | 15 | 472 |
| - | - | - | - | - | 4,075.00 | 24.60 | 0.00 | - | 1 | 821 |
| 1,201.70 | 0.00 | - | 4 | 1 | 4,100.00 | 25.39 | 0.00 | - | 2 | 1,247 |
| - | - | - | - | - | 4,125.00 | 26.20 | 0.00 | - | 9 | 322 |
| 1,266.65 | 0.00 | - | 21 | 9 | 4,150.00 | 26.89 | 0.00 | - | 3 | 876 |
| 1,244.22 | 0.00 | - | 2 | 1 | 4,175.00 | 27.67 | 0.00 | - | 1 | 127 |
| 1,221.24 | 0.00 | - | 100 | 56 | 4,200.00 | 28.62 | 0.00 | - | 4 | 3,072 |
| 1,198.64 | 0.00 | - | 18 | 9 | 4,225.00 | 31.59 | 0.00 | - | 70 | 168 |
| 977.00 | 0.00 | - | 8 | 4 | 4,250.00 | 38.60 | 0.00 | - | 10 | 372 |
| - | - | - | - | - | 4,275.00 | 34.14 | 0.00 | - | 110 | 379 |
| 1,216.97 | 0.00 | - | 1 | 25 | 4,300.00 | 30.34 | 0.00 | - | 124 | 517 |
| 1,194.12 | 0.00 | - | - | 1 | 4,325.00 | 32.59 | 0.00 | - | 1 | 160 |
| 867.31 | 0.00 | - | 2 | 1 | 4,350.00 | 33.58 | 0.00 | - | 18 | 411 |
| 796.27 | 0.00 | - | - | 5 | 4,375.00 | 34.43 | 0.00 | - | 1 | 1,798 |
| 1,240.00 | 0.00 | - | 4 | 56 | 4,400.00 | 35.98 | 0.00 | - | 20 | 1,976 |
| 860.04 | 0.00 | - | 1 | 2 | 4,425.00 | 35.85 | 0.00 | - | 120 | 605 |
| 814.53 | 0.00 | - | 2 | 1 | 4,450.00 | 37.77 | 0.00 | - | 10 | 862 |
| - | - | - | - | - | 4,475.00 | 38.94 | 0.00 | - | 4 | 1,203 |
| 958.63 | 0.00 | - | 2 | 99 | 4,500.00 | 40.72 | 0.00 | - | 309 | 6,155 |
| - | - | - | - | - | 4,525.00 | 42.07 | 0.00 | - | 9 | 2,888 |
| 816.16 | 0.00 | - | 1 | 1 | 4,550.00 | 43.48 | 0.00 | - | 11 | 869 |
| 939.39 | 0.00 | - | 1 | 2 | 4,575.00 | 44.33 | 0.00 | - | 9 | 436 |
| 953.65 | 0.00 | - | 1 | 10 | 4,600.00 | 46.13 | 0.00 | - | 40 | 2,042 |
| 888.49 | 0.00 | - | 2 | 8 | 4,625.00 | 48.17 | 0.00 | - | 15 | 4,271 |
| 735.20 | 0.00 | - | 1 | 13 | 4,650.00 | 49.58 | 0.00 | - | 2 | 462 |
| 631.76 | 0.00 | - | 2 | 0 | 4,675.00 | 50.98 | 0.00 | - | 1 | 1,272 |
| 928.27 | 0.00 | - | 2 | 61 | 4,700.00 | 53.22 | 0.00 | - | 9 | 1,329 |
| 836.53 | 0.00 | - | 2 | 44 | 4,725.00 | 54.66 | 0.00 | - | 13 | 558 |
| 720.73 | 0.00 | - | 2 | 132 | 4,750.00 | 57.12 | 0.00 | - | 12 | 3,176 |
| 800.89 | 0.00 | - | 12 | 128 | 4,775.00 | 59.99 | 0.00 | - | 14 | 538 |
| 779.54 | 0.00 | - | 78 | 756 | 4,800.00 | 60.50 | 0.00 | - | 2 | 1,489 |
| 750.88 | 0.00 | - | 54 | 272 | 4,825.00 | 63.64 | 0.00 | - | 3 | 939 |
| 730.66 | 0.00 | - | 18 | 624 | 4,850.00 | 65.72 | 0.00 | - | 13 | 1,097 |
| 709.29 | 0.00 | - | 10 | 21 | 4,875.00 | 68.40 | 0.00 | - | 32 | 966 |
| 613.20 | 0.00 | - | 2 | 1,345 | 4,900.00 | 70.00 | 0.00 | - | 3 | 2,021 |
| 533.86 | 0.00 | - | 2 | 401 | 4,925.00 | 73.79 | 0.00 | - | 10 | 5,403 |
| 752.21 | 0.00 | - | 12 | 3,882 | 4,950.00 | 76.12 | 0.00 | - | 17 | 2,913 |
| 609.40 | 0.00 | - | 3 | 1,677 | 4,975.00 | 78.30 | 0.00 | - | 450 | 1,258 |
| 667.15 | 0.00 | - | 3 | 6,836 | 5,000.00 | 81.20 | 0.00 | - | 510 | 8,317 |
| 641.91 | 0.00 | - | 1 | 1,758 | 5,025.00 | 85.41 | 0.00 | - | 31 | 1,104 |
| 668.35 | 0.00 | - | 12 | 2,004 | 5,050.00 | 88.06 | 0.00 | - | 631 | 1,687 |
| 614.66 | 0.00 | - | 1 | 1,924 | 5,075.00 | 91.05 | 0.00 | - | 200 | 632 |
| 588.57 | 0.00 | - | 25 | 2,626 | 5,100.00 | 95.40 | 0.00 | - | 17 | 3,067 |
| 458.00 | 0.00 | - | 2 | 711 | 5,125.00 | 97.87 | 0.00 | - | 7 | 4,233 |
| 441.56 | 0.00 | - | 2 | 1,165 | 5,150.00 | 101.79 | 0.00 | - | 654 | 2,311 |
| 424.43 | 0.00 | - | 10 | 620 | 5,175.00 | 107.15 | 0.00 | - | 40 | 1,244 |
| 390.58 | 0.00 | - | 1 | 1,393 | 5,200.00 | 111.45 | 0.00 | - | 46 | 2,011 |
| 482.87 | 0.00 | - | 8 | 47 | 5,225.00 | 114.74 | 0.00 | - | 7 | 548 |
| 469.83 | 0.00 | - | 1 | 908 | 5,250.00 | 120.11 | 0.00 | - | 3 | 1,272 |
| 445.71 | 0.00 | - | 2 | 886 | 5,275.00 | 125.70 | 0.00 | - | 7 | 657 |
| 436.31 | 0.00 | - | 4 | 3,668 | 5,300.00 | 129.46 | 0.00 | - | 213 | 880 |
| 356.00 | 0.00 | - | 30 | 677 | 5,325.00 | 134.67 | 0.00 | - | 9 | 1,967 |
| 396.80 | 0.00 | - | 25 | 1,373 | 5,350.00 | 141.48 | 0.00 | - | 4 | 1,206 |
| 309.05 | 0.00 | - | 2 | 242 | 5,375.00 | 147.65 | 0.00 | - | 10 | 896 |
| 401.80 | 0.00 | - | 1 | 3,735 | 5,400.00 | 152.40 | 0.00 | - | 213 | 1,152 |
| 348.91 | 0.00 | - | 2 | 1,640 | 5,425.00 | 157.90 | 0.00 | - | 20 | 1,102 |
| 238.78 | 0.00 | - | 3 | 1,576 | 5,450.00 | 165.99 | 0.00 | - | 600 | 542 |
| 317.14 | 0.00 | - | 4 | 766 | 5,475.00 | 172.25 | 0.00 | - | 575 | 3,441 |
| 337.47 | 0.00 | - | 4 | 4,577 | 5,500.00 | 183.64 | 0.00 | - | 16 | 2,394 |
| 313.61 | 0.00 | - | 31 | 785 | 5,525.00 | 187.93 | 0.00 | - | 601 | 871 |
| 297.73 | 0.00 | - | 31 | 1,070 | 5,550.00 | 199.45 | 0.00 | - | 16 | 77 |
| 287.74 | 0.00 | - | 28 | 168 | 5,575.00 | 226.54 | 0.00 | - | 4 | 154 |
| 228.16 | 0.00 | - | 111 | 1,091 | 5,600.00 | 213.96 | 0.00 | - | 9 | 417 |
| 225.19 | 0.00 | - | 2 | 748 | 5,625.00 | 222.77 | 0.00 | - | 103 | 60 |
| 242.44 | 0.00 | - | 2 | 935 | 5,650.00 | 235.84 | 0.00 | - | 5 | 19 |
| 190.20 | 0.00 | - | 1 | 181 | 5,675.00 | 242.09 | 0.00 | - | 4 | 263 |
| 227.90 | +11.82 | +5.47% | 1 | 1,290 | 5,700.00 | 256.65 | 0.00 | - | 14 | 139 |
| 203.18 | 0.00 | - | 8 | 196 | 5,725.00 | 262.09 | 0.00 | - | 8 | 411 |
| 190.44 | 0.00 | - | 1 | 677 | 5,750.00 | 275.40 | 0.00 | - | 1 | 159 |
| 176.13 | 0.00 | - | 2 | 881 | 5,775.00 | 381.61 | 0.00 | - | 1 | 6 |
| 166.30 | 0.00 | - | 68 | 3,964 | 5,800.00 | 322.98 | 0.00 | - | 50 | 55 |
| 146.37 | 0.00 | - | 2 | 892 | 5,850.00 | 405.10 | 0.00 | - | 64 | 34 |
| 126.27 | 0.00 | - | 53 | 5,555 | 5,900.00 | 394.52 | 0.00 | - | 1 | 77 |
| 107.37 | 0.00 | - | 29 | 339 | 5,950.00 | 385.28 | 0.00 | - | 2 | 2 |
| 91.06 | 0.00 | - | 7 | 717 | 6,000.00 | 415.57 | 0.00 | - | 4 | 152 |
| 64.74 | 0.00 | - | 65 | 740 | 6,100.00 | 485.97 | 0.00 | - | 4 | 5 |
| 44.69 | 0.00 | - | 2 | 2,351 | 6,200.00 | 757.60 | 0.00 | - | 10 | 10 |
| 31.67 | 0.00 | - | 148 | 1,365 | 6,300.00 | - | - | - | - | - |
| 21.29 | 0.00 | - | 10 | 1,287 | 6,400.00 | 1,089.88 | 0.00 | - | 1 | 0 |
| 15.40 | +1.01 | +7.02% | 3 | 812 | 6,500.00 | 1,024.92 | 0.00 | - | 3 | 1 |
| 10.10 | 0.00 | - | 7 | 165 | 6,600.00 | 1,258.74 | 0.00 | - | 1 | 0 |
| 7.26 | 0.00 | - | 6 | 322 | 6,700.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 3 | 58 | 6,800.00 | 1,540.84 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 30 | 119 | 7,000.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 202 | 7,200.00 | 1,743.76 | 0.00 | - | 1 | 1 |
| 1.25 | 0.00 | - | 2 | 5 | 7,400.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 2 | 7,600.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 30 | 30 | 7,800.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 54 | 8,000.00 | 2,678.23 | 0.00 | - | - | 1 |
| 0.40 | 0.00 | - | 90 | 57 | 8,200.00 | 2,808.47 | 0.00 | - | 2 | 2 |
| 0.35 | 0.00 | - | 120 | 1,808 | 8,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 70 | 2,390 | 8,600.00 | 2,974.77 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 1,410 | 8,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 130 | 9,000.00 | 3,358.59 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.