S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,986.98 | 0.00 | - | 2 | 0 | 200.00 | 0.05 | 0.00 | - | 1 | 154 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 30 | 101 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 6 | 279 |
| - | - | - | - | - | 800.00 | 0.25 | 0.00 | - | 40 | 2,360 |
| 4,355.30 | 0.00 | - | - | 100 | 1,000.00 | 0.50 | 0.00 | - | 100 | 465 |
| 4,089.68 | 0.00 | - | 1 | 4 | 1,200.00 | 0.75 | 0.00 | - | 7 | 110 |
| - | - | - | - | - | 1,400.00 | 1.11 | 0.00 | - | 1,200 | 1,967 |
| - | - | - | - | - | 1,600.00 | 1.60 | 0.00 | - | 7 | 4,332 |
| - | - | - | - | - | 1,800.00 | 2.25 | 0.00 | - | 100 | 921 |
| - | - | - | - | - | 1,900.00 | 2.50 | 0.00 | - | 6 | 222 |
| 3,329.15 | 0.00 | - | 1 | 1 | 2,000.00 | 3.00 | 0.00 | - | 1 | 346 |
| - | - | - | - | - | 2,100.00 | 3.57 | 0.00 | - | 83 | 2,560 |
| - | - | - | - | - | 2,200.00 | 4.03 | 0.00 | - | 40 | 2,061 |
| - | - | - | - | - | 2,300.00 | 4.50 | 0.00 | - | 7 | 2,396 |
| 2,852.39 | 0.00 | - | - | 1 | 2,400.00 | 5.16 | 0.00 | - | 80 | 311 |
| 2,758.84 | 0.00 | - | - | 1 | 2,500.00 | 5.70 | 0.00 | - | 3 | 543 |
| - | - | - | - | - | 2,600.00 | 6.55 | 0.00 | - | 50 | 1,124 |
| 2,565.06 | 0.00 | - | 2 | 3 | 2,700.00 | 6.80 | 0.00 | - | 31 | 674 |
| 2,493.57 | 0.00 | - | - | 1 | 2,800.00 | 8.40 | 0.00 | - | 1 | 3,506 |
| - | - | - | - | - | 2,900.00 | 8.15 | 0.00 | - | 2 | 766 |
| 2,351.43 | 0.00 | - | 2 | 7 | 3,000.00 | 10.15 | 0.00 | - | 100 | 2,097 |
| - | - | - | - | - | 3,050.00 | 9.80 | 0.00 | - | 40 | 139 |
| - | - | - | - | - | 3,100.00 | 10.90 | 0.00 | - | 14 | 2,306 |
| - | - | - | - | - | 3,150.00 | 11.80 | 0.00 | - | 400 | 416 |
| - | - | - | - | - | 3,200.00 | 12.10 | 0.00 | - | 13 | 845 |
| - | - | - | - | - | 3,250.00 | 13.15 | 0.00 | - | 7 | 238 |
| - | - | - | - | - | 3,300.00 | 13.40 | 0.00 | - | 11 | 3,336 |
| - | - | - | - | - | 3,350.00 | 13.26 | 0.00 | - | 61 | 171 |
| 1,955.94 | 0.00 | - | 1 | 4 | 3,400.00 | 14.80 | 0.00 | - | 250 | 2,286 |
| 2,111.47 | 0.00 | - | 1 | 1 | 3,450.00 | 15.25 | 0.00 | - | 80 | 304 |
| 2,064.07 | 0.00 | - | 2 | 3 | 3,500.00 | 16.27 | 0.00 | - | 275 | 8,475 |
| - | - | - | - | - | 3,525.00 | 16.70 | 0.00 | - | 265 | 688 |
| - | - | - | - | - | 3,550.00 | 17.20 | 0.00 | - | 3 | 1,614 |
| - | - | - | - | - | 3,575.00 | 17.35 | 0.00 | - | 18 | 467 |
| 1,979.60 | 0.00 | - | 1 | 12 | 3,600.00 | 18.00 | 0.00 | - | 1 | 6,445 |
| 1,765.93 | 0.00 | - | 1 | 4 | 3,625.00 | 18.30 | 0.00 | - | 45 | 448 |
| - | - | - | - | - | 3,650.00 | 18.62 | 0.00 | - | 40 | 411 |
| - | - | - | - | - | 3,675.00 | 19.40 | 0.00 | - | 15 | 1,352 |
| 1,612.46 | 0.00 | - | 1 | 4 | 3,700.00 | 19.75 | 0.00 | - | 71 | 1,157 |
| - | - | - | - | - | 3,725.00 | 20.30 | 0.00 | - | 6 | 1,443 |
| - | - | - | - | - | 3,750.00 | 20.91 | 0.00 | - | 45 | 1,348 |
| 1,545.23 | 0.00 | - | 1 | 1 | 3,775.00 | 21.31 | 0.00 | - | 54 | 1,029 |
| 1,781.71 | 0.00 | - | 2 | 5 | 3,800.00 | 21.77 | 0.00 | - | 154 | 2,858 |
| 1,631.46 | 0.00 | - | - | 2 | 3,825.00 | 22.45 | 0.00 | - | 27 | 412 |
| 1,608.34 | 0.00 | - | - | 2 | 3,850.00 | 23.10 | 0.00 | - | 23 | 1,335 |
| 1,397.09 | 0.00 | - | - | 1 | 3,875.00 | 23.50 | 0.00 | - | 5 | 927 |
| - | - | - | - | - | 3,900.00 | 24.20 | 0.00 | - | 345 | 7,611 |
| - | - | - | - | - | 3,925.00 | 24.60 | 0.00 | - | 27 | 1,013 |
| - | - | - | - | - | 3,950.00 | 25.35 | 0.00 | - | 9 | 682 |
| - | - | - | - | - | 3,975.00 | 25.90 | 0.00 | - | 8 | 608 |
| 1,566.00 | 0.00 | - | 500 | 29,192 | 4,000.00 | 26.40 | 0.00 | - | 1 | 36,346 |
| - | - | - | - | - | 4,025.00 | 27.34 | 0.00 | - | 12 | 983 |
| 1,549.70 | 0.00 | - | 3 | 44 | 4,050.00 | 28.10 | 0.00 | - | 61 | 5,008 |
| - | - | - | - | - | 4,075.00 | 28.61 | 0.00 | - | 120 | 715 |
| 1,278.71 | 0.00 | - | 2 | 30 | 4,100.00 | 29.80 | 0.00 | - | 5 | 11,049 |
| - | - | - | - | - | 4,125.00 | 30.50 | 0.00 | - | 67 | 1,011 |
| 1,030.84 | 0.00 | - | - | 0 | 4,150.00 | 31.40 | 0.00 | - | 72 | 2,581 |
| 1,133.10 | 0.00 | - | - | 1 | 4,175.00 | 32.10 | 0.00 | - | 8 | 562 |
| 1,419.66 | 0.00 | - | 3 | 53 | 4,200.00 | 33.20 | 0.00 | - | 6 | 3,976 |
| 987.28 | 0.00 | - | 16 | 24 | 4,225.00 | 33.90 | 0.00 | - | 5 | 196 |
| 1,365.29 | 0.00 | - | 2 | 24 | 4,250.00 | 34.95 | 0.00 | - | 39 | 4,670 |
| 962.22 | 0.00 | - | 38 | 19 | 4,275.00 | 35.90 | 0.00 | - | 4 | 774 |
| 933.85 | 0.00 | - | 32 | 18 | 4,300.00 | 37.00 | 0.00 | - | 4 | 5,065 |
| 911.51 | 0.00 | - | 16 | 8 | 4,325.00 | 38.00 | 0.00 | - | 4 | 756 |
| 890.36 | 0.00 | - | 26 | 13 | 4,350.00 | 39.44 | 0.00 | - | 24 | 1,766 |
| 872.68 | 0.00 | - | 32 | 19 | 4,375.00 | 40.40 | 0.00 | - | 5 | 411 |
| 1,236.64 | 0.00 | - | 2 | 14 | 4,400.00 | 41.50 | 0.00 | - | 8 | 4,529 |
| 841.05 | 0.00 | - | 2 | 2 | 4,425.00 | 43.27 | 0.00 | - | 12 | 355 |
| 825.38 | 0.00 | - | 2 | 3 | 4,450.00 | 44.20 | 0.00 | - | 4 | 1,619 |
| 913.78 | 0.00 | - | 2 | 7 | 4,475.00 | 45.40 | 0.00 | - | 5 | 313 |
| 996.14 | 0.00 | - | 80 | 48 | 4,500.00 | 47.10 | 0.00 | - | 28 | 8,177 |
| 761.30 | 0.00 | - | 2 | 20 | 4,525.00 | 48.42 | 0.00 | - | 24 | 579 |
| 741.27 | 0.00 | - | 4 | 4 | 4,550.00 | 49.90 | 0.00 | - | 73 | 1,928 |
| 894.79 | 0.00 | - | 4 | 5 | 4,575.00 | 52.30 | 0.00 | - | 5 | 861 |
| 958.00 | 0.00 | - | 270 | 325 | 4,600.00 | 53.10 | 0.00 | - | 19 | 5,762 |
| 737.90 | 0.00 | - | 2 | 11 | 4,625.00 | 55.86 | 0.00 | - | 3 | 1,431 |
| 893.83 | 0.00 | - | 1 | 0 | 4,650.00 | 56.90 | 0.00 | - | 1 | 1,159 |
| 816.46 | 0.00 | - | 2 | 31 | 4,675.00 | 58.88 | 0.00 | - | 428 | 2,147 |
| 948.62 | 0.00 | - | 2 | 1,104 | 4,700.00 | 61.17 | 0.00 | - | 85 | 10,756 |
| 641.24 | 0.00 | - | 2 | 13 | 4,725.00 | 63.25 | 0.00 | - | 156 | 1,211 |
| 846.04 | 0.00 | - | 2 | 1,055 | 4,750.00 | 64.95 | 0.00 | - | 97 | 3,831 |
| 595.35 | 0.00 | - | 12 | 19 | 4,775.00 | 66.96 | 0.00 | - | 44 | 1,171 |
| 794.55 | 0.00 | - | 2 | 2,356 | 4,800.00 | 70.13 | 0.00 | - | 9 | 10,824 |
| 660.42 | 0.00 | - | 40 | 0 | 4,825.00 | 71.28 | 0.00 | - | 70 | 802 |
| 640.30 | 0.00 | - | 6 | 669 | 4,850.00 | 74.20 | 0.00 | - | 379 | 3,909 |
| 623.94 | 0.00 | - | 2 | 18 | 4,875.00 | 78.45 | 0.00 | - | 25 | 1,039 |
| 834.00 | 0.00 | - | 13 | 4,066 | 4,900.00 | 79.00 | 0.00 | - | 965 | 19,294 |
| 578.91 | 0.00 | - | 1 | 144 | 4,925.00 | 83.14 | 0.00 | - | 4 | 362 |
| 590.14 | 0.00 | - | 100 | 830 | 4,950.00 | 86.54 | 0.00 | - | 8 | 2,539 |
| 763.00 | 0.00 | - | 2 | 347 | 4,975.00 | 88.70 | 0.00 | - | 3 | 1,922 |
| 750.00 | 0.00 | - | 16 | 33,091 | 5,000.00 | 91.14 | 0.00 | - | 146 | 39,055 |
| 498.09 | 0.00 | - | 2 | 143 | 5,025.00 | 94.75 | 0.00 | - | 16 | 2,748 |
| 656.68 | 0.00 | - | 2 | 3,278 | 5,050.00 | 98.40 | 0.00 | - | 4 | 7,799 |
| 448.49 | 0.00 | - | 4 | 1,013 | 5,075.00 | 102.33 | 0.00 | - | 19 | 2,464 |
| 660.66 | 0.00 | - | 54 | 6,750 | 5,100.00 | 106.11 | 0.00 | - | 142 | 5,129 |
| 634.01 | 0.00 | - | 32 | 752 | 5,125.00 | 109.10 | 0.00 | - | 103 | 1,377 |
| 620.82 | 0.00 | - | 86 | 4,073 | 5,150.00 | 114.56 | 0.00 | - | 121 | 3,497 |
| 602.03 | 0.00 | - | 66 | 4,677 | 5,175.00 | 118.00 | 0.00 | - | 135 | 2,378 |
| 581.36 | 0.00 | - | 15 | 12,151 | 5,200.00 | 122.80 | 0.00 | - | 110 | 9,867 |
| 563.80 | 0.00 | - | 3 | 933 | 5,225.00 | 126.68 | 0.00 | - | 16 | 583 |
| 545.90 | 0.00 | - | 1 | 6,199 | 5,250.00 | 126.68 | -7.37 | -5.50% | 300 | 3,540 |
| 526.90 | 0.00 | - | 1 | 2,735 | 5,275.00 | 136.34 | 0.00 | - | 128 | 2,665 |
| 504.15 | 0.00 | - | 6 | 8,433 | 5,300.00 | 140.60 | -0.41 | -0.29% | 7 | 10,597 |
| 449.50 | 0.00 | - | 60 | 725 | 5,325.00 | 149.11 | 0.00 | - | 4 | 508 |
| 467.63 | 0.00 | - | 5 | 6,626 | 5,350.00 | 151.56 | 0.00 | - | 353 | 5,561 |
| 406.39 | 0.00 | - | 1 | 982 | 5,375.00 | 157.41 | 0.00 | - | 50 | 2,227 |
| 433.34 | 0.00 | - | 10 | 3,120 | 5,400.00 | 165.47 | 0.00 | - | 20 | 3,303 |
| 413.98 | 0.00 | - | 88 | 897 | 5,425.00 | 170.06 | 0.00 | - | 145 | 956 |
| 396.05 | 0.00 | - | 3 | 4,253 | 5,450.00 | 177.50 | 0.00 | - | 91 | 3,125 |
| 378.55 | 0.00 | - | 65 | 1,053 | 5,475.00 | 184.40 | 0.00 | - | 583 | 3,811 |
| 365.99 | 0.00 | - | 409 | 14,835 | 5,500.00 | 184.24 | -7.04 | -3.68% | 50 | 8,470 |
| 345.32 | 0.00 | - | 2 | 926 | 5,525.00 | 197.97 | 0.00 | - | 118 | 1,580 |
| 330.30 | 0.00 | - | 210 | 5,353 | 5,550.00 | 208.10 | 0.00 | - | 200 | 1,538 |
| 234.75 | 0.00 | - | 2 | 626 | 5,575.00 | 215.10 | 0.00 | - | 30 | 635 |
| 298.90 | 0.00 | - | 40 | 17,632 | 5,600.00 | 223.40 | 0.00 | - | 376 | 3,961 |
| 284.50 | 0.00 | - | 1 | 300 | 5,625.00 | 235.18 | 0.00 | - | 17 | 1,109 |
| 269.08 | 0.00 | - | 163 | 1,147 | 5,650.00 | 241.70 | 0.00 | - | 116 | 1,047 |
| 257.12 | 0.00 | - | 103 | 581 | 5,675.00 | 251.78 | 0.00 | - | 103 | 223 |
| 240.14 | 0.00 | - | 351 | 6,089 | 5,700.00 | 251.18 | -9.22 | -3.54% | 350 | 2,341 |
| 228.70 | 0.00 | - | 100 | 1,014 | 5,725.00 | 291.00 | 0.00 | - | 438 | 484 |
| 214.87 | 0.00 | - | 106 | 1,585 | 5,750.00 | 314.34 | 0.00 | - | 2 | 175 |
| 201.93 | 0.00 | - | 194 | 3,060 | 5,775.00 | 318.18 | 0.00 | - | 1 | 13 |
| 189.13 | 0.00 | - | 56 | 4,045 | 5,800.00 | 319.17 | 0.00 | - | 2 | 179 |
| 175.70 | 0.00 | - | 52 | 2,905 | 5,825.00 | 422.97 | 0.00 | - | 1 | 7 |
| 168.07 | 0.00 | - | 108 | 2,741 | 5,850.00 | 411.80 | 0.00 | - | 1 | 79 |
| 156.49 | 0.00 | - | 22 | 644 | 5,875.00 | 389.22 | 0.00 | - | 2 | 15 |
| 145.34 | 0.00 | - | 54 | 6,431 | 5,900.00 | 388.50 | 0.00 | - | 2 | 341 |
| 135.38 | 0.00 | - | 20 | 468 | 5,925.00 | 586.69 | 0.00 | - | - | 10 |
| 131.90 | +4.80 | +3.78% | 6 | 2,470 | 5,950.00 | 397.11 | 0.00 | - | 2 | 16 |
| 111.00 | 0.00 | - | 93 | 16,571 | 6,000.00 | 415.60 | 0.00 | - | 2 | 107 |
| 94.85 | 0.00 | - | 16 | 1,155 | 6,050.00 | 451.50 | 0.00 | - | 1 | 14 |
| 81.25 | 0.00 | - | 234 | 3,571 | 6,100.00 | 486.64 | 0.00 | - | 1 | 4 |
| 69.10 | 0.00 | - | 29 | 609 | 6,150.00 | 637.13 | 0.00 | - | - | 1 |
| 59.02 | 0.00 | - | 10 | 4,726 | 6,200.00 | 821.83 | 0.00 | - | - | 2 |
| 42.01 | 0.00 | - | 18 | 5,639 | 6,300.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 26 | 2,129 | 6,400.00 | 755.37 | 0.00 | - | 2 | 2 |
| 20.46 | 0.00 | - | 1,548 | 3,207 | 6,500.00 | 853.81 | 0.00 | - | 1 | 22 |
| 14.75 | 0.00 | - | 110 | 1,050 | 6,600.00 | 899.15 | 0.00 | - | 1 | 1 |
| 10.10 | 0.00 | - | 154 | 5,144 | 6,700.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 30 | 1,263 | 6,800.00 | 1,120.31 | 0.00 | - | 2 | 2 |
| 4.00 | 0.00 | - | 92 | 4,647 | 7,000.00 | 1,457.49 | 0.00 | - | 1 | 2 |
| 2.50 | 0.00 | - | 5 | 1,230 | 7,200.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 147 | 3,689 | 7,400.00 | 1,823.93 | 0.00 | - | 3 | 2 |
| 1.13 | 0.00 | - | 20 | 61 | 7,600.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 1,517 | 7,800.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 1,958 | 8,000.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 2,931 | 8,200.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 100 | 100 | 8,400.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 142 | 8,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 122 | 8,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 9,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.