S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
31 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,086.94 | 0.00 | - | 1 | 2 | 1,200.00 | 0.80 | +0.05 | +6.67% | 20 | 47 |
| - | - | - | - | - | 1,400.00 | 1.45 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,600.00 | 1.78 | 0.00 | - | 14 | 9,000 |
| - | - | - | - | - | 1,800.00 | 3.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,000.00 | 3.30 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 2,100.00 | 3.52 | 0.00 | - | 9 | 5,992 |
| - | - | - | - | - | 2,200.00 | 3.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,300.00 | 4.80 | 0.00 | - | 22 | 54 |
| - | - | - | - | - | 2,400.00 | 4.87 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 2,500.00 | 6.00 | 0.00 | - | 5 | 212 |
| - | - | - | - | - | 2,600.00 | 6.70 | +0.40 | +6.35% | 1 | 92 |
| - | - | - | - | - | 2,700.00 | 7.67 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 2,800.00 | 8.34 | 0.00 | - | 8 | 52 |
| - | - | - | - | - | 2,900.00 | 9.20 | 0.00 | - | 23 | 40 |
| - | - | - | - | - | 3,000.00 | 10.00 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 3,100.00 | 10.74 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 3,150.00 | 11.32 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 3,200.00 | 12.28 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,250.00 | 13.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 3,300.00 | 13.02 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 3,350.00 | 15.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,400.00 | 14.47 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 3,450.00 | 15.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 3,500.00 | 15.70 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 3,550.00 | 16.90 | 0.00 | - | 1 | 47 |
| 1,731.34 | 0.00 | - | 4 | 4 | 3,600.00 | 18.40 | 0.00 | - | 1 | 27 |
| 1,709.66 | 0.00 | - | 4 | 4 | 3,625.00 | 24.35 | 0.00 | - | 18 | 238 |
| - | - | - | - | - | 3,650.00 | 18.24 | 0.00 | - | 2 | 271 |
| - | - | - | - | - | 3,675.00 | 18.66 | 0.00 | - | 18 | 38 |
| - | - | - | - | - | 3,700.00 | 21.16 | 0.00 | - | 2 | 200 |
| - | - | - | - | - | 3,725.00 | 21.86 | 0.00 | - | 27 | 245 |
| - | - | - | - | - | 3,750.00 | 21.52 | 0.00 | - | 90 | 190 |
| - | - | - | - | - | 3,775.00 | 23.70 | 0.00 | - | 18 | 264 |
| - | - | - | - | - | 3,800.00 | 22.96 | 0.00 | - | 2 | 130 |
| - | - | - | - | - | 3,825.00 | 23.50 | 0.00 | - | 20 | 200 |
| - | - | - | - | - | 3,850.00 | 25.16 | 0.00 | - | 18 | 378 |
| - | - | - | - | - | 3,875.00 | 25.30 | 0.00 | - | 18 | 55 |
| - | - | - | - | - | 3,900.00 | 24.78 | 0.00 | - | 10 | 77 |
| - | - | - | - | - | 3,925.00 | 26.00 | 0.00 | - | 9 | 148 |
| - | - | - | - | - | 3,950.00 | 27.57 | 0.00 | - | 27 | 47 |
| 1,632.17 | 0.00 | - | 1 | 15 | 4,000.00 | 27.48 | 0.00 | - | 10 | 93 |
| 1,382.96 | 0.00 | - | 23 | 23 | 4,050.00 | 33.30 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 4,075.00 | 31.35 | 0.00 | - | 45 | 115 |
| - | - | - | - | - | 4,100.00 | 35.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 4,125.00 | 32.32 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 4,150.00 | 34.21 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 4,175.00 | 32.89 | 0.00 | - | 9 | 159 |
| 1,251.03 | 0.00 | - | 23 | 23 | 4,200.00 | 34.05 | 0.00 | - | 24 | 379 |
| - | - | - | - | - | 4,225.00 | 33.40 | 0.00 | - | 11 | 243 |
| - | - | - | - | - | 4,250.00 | 36.70 | 0.00 | - | 1 | 135 |
| - | - | - | - | - | 4,275.00 | 35.87 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 4,300.00 | 37.80 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 4,325.00 | 38.01 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 4,350.00 | 39.26 | 0.00 | - | 1 | 248 |
| - | - | - | - | - | 4,375.00 | 51.15 | 0.00 | - | 110 | 158 |
| - | - | - | - | - | 4,400.00 | 46.17 | 0.00 | - | 3 | 463 |
| - | - | - | - | - | 4,425.00 | 46.13 | 0.00 | - | 4 | 370 |
| - | - | - | - | - | 4,450.00 | 45.23 | 0.00 | - | 10 | 192 |
| - | - | - | - | - | 4,475.00 | 45.52 | 0.00 | - | 2 | 27 |
| 1,033.57 | 0.00 | - | 1 | 25 | 4,500.00 | 48.98 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 4,525.00 | 51.18 | 0.00 | - | 13 | 58 |
| - | - | - | - | - | 4,550.00 | 52.52 | 0.00 | - | 2 | 203 |
| - | - | - | - | - | 4,575.00 | 57.48 | 0.00 | - | 2 | 16 |
| 728.28 | 0.00 | - | 4 | 12 | 4,600.00 | 56.37 | 0.00 | - | 1 | 136 |
| 768.60 | 0.00 | - | 1 | 11 | 4,625.00 | 55.85 | 0.00 | - | 4 | 209 |
| 898.21 | 0.00 | - | 1 | 16 | 4,650.00 | 58.17 | 0.00 | - | 9 | 76 |
| 877.09 | 0.00 | - | 1 | 7 | 4,675.00 | 60.51 | 0.00 | - | 42 | 80 |
| 783.35 | 0.00 | - | 1 | 4 | 4,700.00 | 63.54 | 0.00 | - | 90 | 566 |
| - | - | - | - | - | 4,725.00 | 64.61 | 0.00 | - | 50 | 528 |
| 809.60 | 0.00 | - | 2 | 4 | 4,750.00 | 74.62 | 0.00 | - | 4 | 518 |
| 611.68 | 0.00 | - | - | 3 | 4,775.00 | 75.91 | 0.00 | - | 27 | 562 |
| 722.64 | 0.00 | - | 2 | 16 | 4,800.00 | 77.37 | 0.00 | - | 1 | 190 |
| 673.67 | 0.00 | - | 2 | 2 | 4,825.00 | 75.03 | 0.00 | - | 44 | 247 |
| 649.94 | 0.00 | - | 62 | 33 | 4,850.00 | 82.34 | 0.00 | - | 43 | 111 |
| 631.24 | 0.00 | - | 2 | 1 | 4,875.00 | 80.27 | 0.00 | - | 4 | 213 |
| 812.21 | 0.00 | - | 1 | 15 | 4,900.00 | 84.07 | 0.00 | - | 4 | 49 |
| 520.81 | 0.00 | - | 2 | 1 | 4,925.00 | 87.20 | 0.00 | - | 9 | 97 |
| 518.45 | 0.00 | - | 1 | 7 | 4,950.00 | 89.68 | 0.00 | - | 8 | 39 |
| 630.60 | 0.00 | - | 1 | 3 | 4,975.00 | 92.22 | 0.00 | - | 4 | 17 |
| 740.88 | 0.00 | - | 5 | 92 | 5,000.00 | 106.93 | 0.00 | - | 8 | 311 |
| 458.40 | 0.00 | - | 2 | 11 | 5,025.00 | 106.64 | 0.00 | - | 2 | 614 |
| 659.90 | 0.00 | - | 2 | 22 | 5,050.00 | 102.30 | 0.00 | - | 2 | 575 |
| 484.04 | 0.00 | - | 4 | 10 | 5,075.00 | 104.97 | 0.00 | - | 112 | 159 |
| 503.69 | 0.00 | - | 2 | 3 | 5,100.00 | 114.50 | 0.00 | - | 2 | 70 |
| 641.48 | 0.00 | - | 30 | 36 | 5,125.00 | 136.45 | 0.00 | - | 4 | 14 |
| 629.24 | 0.00 | - | 88 | 512 | 5,150.00 | 120.20 | 0.00 | - | 3 | 104 |
| 610.73 | 0.00 | - | 66 | 36 | 5,175.00 | 127.62 | 0.00 | - | 48 | 65 |
| 591.95 | 0.00 | - | 26 | 1,066 | 5,200.00 | 125.40 | 0.00 | - | 1 | 305 |
| 465.54 | 0.00 | - | 4 | 3 | 5,225.00 | 143.22 | 0.00 | - | 24 | 136 |
| 552.12 | 0.00 | - | 2 | 675 | 5,250.00 | 136.47 | 0.00 | - | 6 | 104 |
| 533.00 | 0.00 | - | 9 | 503 | 5,275.00 | 143.29 | 0.00 | - | 2 | 117 |
| 468.42 | 0.00 | - | 2 | 106 | 5,300.00 | 146.56 | 0.00 | - | 2 | 255 |
| 450.26 | 0.00 | - | 4 | 38 | 5,325.00 | 153.15 | 0.00 | - | 30 | 212 |
| 477.81 | 0.00 | - | 4 | 30 | 5,350.00 | 156.37 | 0.00 | - | 12 | 309 |
| 415.33 | 0.00 | - | 2 | 417 | 5,375.00 | 164.56 | 0.00 | - | 4 | 771 |
| 441.00 | 0.00 | - | 4 | 562 | 5,400.00 | 170.11 | 0.00 | - | 22 | 397 |
| 381.26 | 0.00 | - | 2 | 180 | 5,425.00 | 173.35 | 0.00 | - | 1 | 207 |
| 393.24 | 0.00 | - | 7 | 35 | 5,450.00 | 181.04 | 0.00 | - | 6 | 204 |
| 384.11 | 0.00 | - | 60 | 86 | 5,475.00 | 189.60 | 0.00 | - | 4 | 258 |
| 372.39 | 0.00 | - | 176 | 780 | 5,500.00 | 195.79 | 0.00 | - | 242 | 231 |
| 355.09 | 0.00 | - | 92 | 115 | 5,525.00 | 223.38 | 0.00 | - | 48 | 34 |
| 342.80 | 0.00 | - | 36 | 75 | 5,550.00 | 233.04 | 0.00 | - | 3 | 32 |
| 322.98 | 0.00 | - | 131 | 158 | 5,575.00 | 223.95 | 0.00 | - | 3 | 18 |
| 307.43 | 0.00 | - | 410 | 447 | 5,600.00 | 225.48 | 0.00 | - | 14 | 49 |
| 291.92 | 0.00 | - | 4 | 186 | 5,625.00 | 254.58 | 0.00 | - | 22 | 46 |
| 274.37 | 0.00 | - | 8 | 123 | 5,650.00 | 246.92 | 0.00 | - | 4 | 350 |
| 228.98 | 0.00 | - | 2 | 112 | 5,675.00 | 258.00 | 0.00 | - | 1 | 43 |
| 243.25 | 0.00 | - | 17 | 166 | 5,700.00 | 264.52 | 0.00 | - | 4 | 157 |
| 234.26 | 0.00 | - | 2 | 147 | 5,725.00 | 285.45 | 0.00 | - | 5 | 6 |
| 228.70 | +10.48 | +4.80% | 4 | 38 | 5,750.00 | 306.68 | 0.00 | - | 2 | 6 |
| 222.28 | +39.93 | +21.90% | 1 | 94 | 5,775.00 | 325.94 | 0.00 | - | 10 | 7 |
| 197.97 | 0.00 | - | 6 | 762 | 5,800.00 | 312.45 | 0.00 | - | 4 | 315 |
| 183.56 | 0.00 | - | 68 | 230 | 5,825.00 | 322.06 | 0.00 | - | 116 | 63 |
| 175.44 | 0.00 | - | 88 | 285 | 5,850.00 | 365.97 | 0.00 | - | 4 | 5 |
| 164.05 | 0.00 | - | 4 | 108 | 5,875.00 | 349.18 | 0.00 | - | 2 | 44 |
| 155.13 | 0.00 | - | 186 | 350 | 5,900.00 | 394.75 | 0.00 | - | 2 | 5 |
| 143.81 | 0.00 | - | 64 | 41 | 5,925.00 | - | - | - | - | - |
| 134.60 | 0.00 | - | 3 | 164 | 5,950.00 | 557.09 | 0.00 | - | 1 | 1 |
| 121.00 | +4.00 | +3.42% | 4 | 537 | 6,000.00 | 466.10 | 0.00 | - | 2 | 60 |
| 88.88 | 0.00 | - | 464 | 294 | 6,025.00 | - | - | - | - | - |
| 100.46 | 0.00 | - | 2 | 187 | 6,050.00 | 664.90 | 0.00 | - | - | 1 |
| 86.98 | 0.00 | - | 21 | 498 | 6,100.00 | - | - | - | - | - |
| 73.93 | 0.00 | - | 2 | 82 | 6,150.00 | - | - | - | - | - |
| 63.02 | 0.00 | - | 68 | 416 | 6,200.00 | - | - | - | - | - |
| 44.25 | 0.00 | - | 7 | 83 | 6,300.00 | - | - | - | - | - |
| 32.29 | 0.00 | - | 21 | 80 | 6,400.00 | - | - | - | - | - |
| 22.23 | 0.00 | - | 16 | 158 | 6,500.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | 30 | 92 | 6,600.00 | - | - | - | - | - |
| 10.96 | 0.00 | - | 6 | 54 | 6,700.00 | - | - | - | - | - |
| 7.75 | 0.00 | - | 1 | 61 | 6,800.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 32 | 6,900.00 | - | - | - | - | - |
| 4.58 | 0.00 | - | 23 | 80 | 7,000.00 | 1,456.66 | 0.00 | - | 1 | 2 |
| 3.40 | 0.00 | - | 34 | 41 | 7,100.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 4 | 7,200.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 8 | 7,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.