S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 600.00 | 0.15 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 800.00 | 0.55 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,000.00 | 0.75 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 1,200.00 | 1.10 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,400.00 | 1.65 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,600.00 | 2.27 | 0.00 | - | 5 | 85 |
| - | - | - | - | - | 1,800.00 | 3.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 2,000.00 | 3.50 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 2,100.00 | 4.95 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 2,200.00 | 4.30 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 2,300.00 | 5.24 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 2,400.00 | 5.50 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 2,500.00 | 6.20 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,600.00 | 7.16 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 2,700.00 | 9.25 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 2,800.00 | 9.10 | -0.40 | -4.21% | 1 | 6 |
| - | - | - | - | - | 2,900.00 | 14.79 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 12.63 | 0.00 | - | 2 | 536 |
| - | - | - | - | - | 3,050.00 | 10.81 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 3,100.00 | 12.52 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 3,150.00 | 15.79 | 0.00 | - | 1 | 0 |
| 1,988.28 | 0.00 | - | - | 1 | 3,200.00 | 14.10 | 0.00 | - | 14 | 122 |
| - | - | - | - | - | 3,250.00 | 21.27 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,300.00 | 15.78 | 0.00 | - | 2 | 345 |
| - | - | - | - | - | 3,350.00 | 14.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,400.00 | 16.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,450.00 | 17.26 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 3,500.00 | 18.90 | 0.00 | - | 1 | 444 |
| - | - | - | - | - | 3,525.00 | 20.70 | 0.00 | - | 17 | 266 |
| - | - | - | - | - | 3,550.00 | 19.01 | 0.00 | - | 3 | 52 |
| 1,641.97 | 0.00 | - | - | 1 | 3,600.00 | 18.80 | 0.00 | - | 54 | 340 |
| - | - | - | - | - | 3,625.00 | 20.50 | 0.00 | - | 3 | 58 |
| - | - | - | - | - | 3,650.00 | 21.70 | 0.00 | - | 21 | 224 |
| - | - | - | - | - | 3,675.00 | 20.52 | 0.00 | - | 18 | 139 |
| - | - | - | - | - | 3,700.00 | 20.96 | 0.00 | - | 23 | 236 |
| - | - | - | - | - | 3,725.00 | 22.60 | 0.00 | - | 9 | 45 |
| - | - | - | - | - | 3,750.00 | 22.99 | 0.00 | - | 18 | 218 |
| - | - | - | - | - | 3,775.00 | 23.48 | 0.00 | - | 54 | 279 |
| - | - | - | - | - | 3,800.00 | 24.30 | 0.00 | - | 27 | 1,182 |
| - | - | - | - | - | 3,825.00 | 24.58 | 0.00 | - | 18 | 76 |
| - | - | - | - | - | 3,850.00 | 25.77 | 0.00 | - | 9 | 696 |
| - | - | - | - | - | 3,875.00 | 26.50 | 0.00 | - | 47 | 322 |
| 1,464.48 | 0.00 | - | - | 2 | 3,900.00 | 27.15 | 0.00 | - | 196 | 339 |
| - | - | - | - | - | 3,925.00 | 26.85 | -0.90 | -3.24% | 9 | 231 |
| - | - | - | - | - | 3,950.00 | 28.06 | 0.00 | - | 25 | 29 |
| - | - | - | - | - | 3,975.00 | 28.85 | 0.00 | - | 9 | 132 |
| 1,580.30 | 0.00 | - | 15 | 5,333 | 4,000.00 | 30.59 | 0.00 | - | 15 | 8,234 |
| - | - | - | - | - | 4,025.00 | 57.37 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 4,050.00 | 32.38 | 0.00 | - | 9 | 826 |
| - | - | - | - | - | 4,075.00 | 30.87 | 0.00 | - | 270 | 270 |
| 1,230.26 | 0.00 | - | 1 | 0 | 4,100.00 | 35.01 | 0.00 | - | 54 | 298 |
| - | - | - | - | - | 4,125.00 | 33.74 | 0.00 | - | 50 | 115 |
| - | - | - | - | - | 4,150.00 | 35.82 | 0.00 | - | 100 | 3,994 |
| - | - | - | - | - | 4,175.00 | 43.17 | 0.00 | - | 20 | 1,900 |
| - | - | - | - | - | 4,200.00 | 36.30 | 0.00 | - | 2 | 1,940 |
| - | - | - | - | - | 4,225.00 | 48.77 | 0.00 | - | 36 | 38 |
| - | - | - | - | - | 4,250.00 | 38.83 | 0.00 | - | 17 | 33 |
| - | - | - | - | - | 4,275.00 | 43.39 | 0.00 | - | 11 | 22 |
| - | - | - | - | - | 4,300.00 | 41.04 | 0.00 | - | 24 | 399 |
| - | - | - | - | - | 4,325.00 | 42.74 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 4,350.00 | 45.18 | 0.00 | - | 20 | 76 |
| - | - | - | - | - | 4,375.00 | 45.34 | 0.00 | - | 10 | 60 |
| 968.10 | 0.00 | - | 20 | 21 | 4,400.00 | 46.55 | 0.00 | - | 10 | 1,102 |
| 863.12 | 0.00 | - | - | 15 | 4,425.00 | 48.16 | 0.00 | - | 12 | 451 |
| - | - | - | - | - | 4,450.00 | 49.85 | 0.00 | - | 6 | 154 |
| - | - | - | - | - | 4,475.00 | 51.01 | 0.00 | - | 11 | 15 |
| 1,028.05 | 0.00 | - | 1 | 24 | 4,500.00 | 52.27 | 0.00 | - | 4 | 904 |
| - | - | - | - | - | 4,525.00 | 56.17 | 0.00 | - | 4 | 69 |
| - | - | - | - | - | 4,550.00 | 54.88 | 0.00 | - | 1,627 | 2,188 |
| - | - | - | - | - | 4,575.00 | 70.23 | 0.00 | - | 33 | 66 |
| 805.33 | 0.00 | - | 1 | 2 | 4,600.00 | 59.00 | 0.00 | - | 2 | 1,513 |
| - | - | - | - | - | 4,625.00 | 60.90 | 0.00 | - | 1 | 281 |
| - | - | - | - | - | 4,650.00 | 62.03 | 0.00 | - | 4 | 497 |
| - | - | - | - | - | 4,675.00 | 64.74 | 0.00 | - | 2 | 533 |
| 731.08 | 0.00 | - | 1 | 1 | 4,700.00 | 72.99 | 0.00 | - | 12 | 2,588 |
| - | - | - | - | - | 4,725.00 | 69.56 | 0.00 | - | 9 | 389 |
| - | - | - | - | - | 4,750.00 | 71.26 | 0.00 | - | 18 | 832 |
| 754.07 | 0.00 | - | 1 | 1 | 4,775.00 | 74.39 | 0.00 | - | 80 | 312 |
| 702.07 | 0.00 | - | 2 | 0 | 4,800.00 | 78.17 | 0.00 | - | 72 | 1,505 |
| - | - | - | - | - | 4,825.00 | 77.92 | 0.00 | - | 85 | 238 |
| 616.51 | 0.00 | - | 2 | 9 | 4,850.00 | 82.03 | 0.00 | - | 12 | 2,002 |
| 625.27 | 0.00 | - | 2 | 4 | 4,875.00 | 84.70 | 0.00 | - | 48 | 609 |
| 682.47 | 0.00 | - | 1,000 | 1,051 | 4,900.00 | 84.17 | -3.88 | -4.41% | 9 | 3,348 |
| 610.17 | 0.00 | - | 1 | 51 | 4,925.00 | 89.89 | 0.00 | - | 67 | 169 |
| 587.06 | 0.00 | - | 1 | 933 | 4,950.00 | 93.54 | 0.00 | - | 6 | 215 |
| 648.11 | 0.00 | - | 1 | 1,970 | 4,975.00 | 96.98 | 0.00 | - | 624 | 641 |
| 702.68 | 0.00 | - | 15 | 8,920 | 5,000.00 | 100.78 | 0.00 | - | 4 | 6,446 |
| 522.44 | 0.00 | - | 4 | 705 | 5,025.00 | 123.43 | 0.00 | - | 3 | 40 |
| 593.64 | 0.00 | - | 60 | 2,324 | 5,050.00 | 108.28 | 0.00 | - | 3,166 | 1,742 |
| 600.35 | 0.00 | - | 48 | 1,023 | 5,075.00 | 129.20 | 0.00 | - | 50 | 461 |
| 641.51 | 0.00 | - | 2 | 1,380 | 5,100.00 | 132.06 | 0.00 | - | 200 | 832 |
| 463.86 | 0.00 | - | 5 | 966 | 5,125.00 | 126.04 | 0.00 | - | 8 | 83 |
| 487.71 | 0.00 | - | 60 | 2,079 | 5,150.00 | 127.91 | 0.00 | - | 4 | 992 |
| 469.74 | 0.00 | - | 4 | 926 | 5,175.00 | 139.03 | 0.00 | - | 24 | 57 |
| 520.64 | 0.00 | - | 60 | 2,387 | 5,200.00 | 132.30 | 0.00 | - | 3 | 3,623 |
| 485.19 | 0.00 | - | 36 | 23 | 5,225.00 | 135.68 | 0.00 | - | 25 | 163 |
| 443.27 | 0.00 | - | 1 | 1,203 | 5,250.00 | 142.96 | 0.00 | - | 12 | 450 |
| 326.85 | 0.00 | - | 300 | 600 | 5,275.00 | 156.34 | 0.00 | - | 12 | 131 |
| 483.87 | 0.00 | - | 10 | 2,168 | 5,300.00 | 152.18 | 0.00 | - | 4 | 477 |
| 465.93 | 0.00 | - | 32 | 16 | 5,325.00 | 156.83 | 0.00 | - | 564 | 1,949 |
| 402.45 | 0.00 | - | 2 | 87 | 5,350.00 | 162.78 | 0.00 | - | 17 | 208 |
| 329.06 | 0.00 | - | 2 | 71 | 5,375.00 | 169.51 | 0.00 | - | 6 | 174 |
| 417.80 | 0.00 | - | 40 | 2,721 | 5,400.00 | 175.88 | 0.00 | - | 22 | 305 |
| 396.60 | 0.00 | - | 75 | 720 | 5,425.00 | 178.98 | 0.00 | - | 27 | 233 |
| 326.64 | 0.00 | - | 2 | 1,029 | 5,450.00 | 186.55 | 0.00 | - | 11 | 244 |
| 375.65 | 0.00 | - | 6 | 127 | 5,475.00 | 194.57 | 0.00 | - | 38 | 114 |
| 379.80 | 0.00 | - | 5 | 3,617 | 5,500.00 | 205.40 | 0.00 | - | 405 | 428 |
| 372.84 | 0.00 | - | 2 | 26 | 5,525.00 | 208.80 | 0.00 | - | 3 | 80 |
| 361.26 | 0.00 | - | 100 | 791 | 5,550.00 | 207.46 | -9.24 | -4.26% | 3 | 1,948 |
| 187.03 | 0.00 | - | 1 | 455 | 5,575.00 | 226.50 | 0.00 | - | 67 | 118 |
| 323.46 | 0.00 | - | 2 | 1,863 | 5,600.00 | 231.17 | 0.00 | - | 9 | 51 |
| 195.60 | 0.00 | - | 1 | 21 | 5,625.00 | 242.85 | 0.00 | - | 72 | 516 |
| 290.68 | 0.00 | - | 2 | 310 | 5,650.00 | 267.62 | 0.00 | - | 8 | 4 |
| 218.49 | 0.00 | - | 1 | 201 | 5,675.00 | 278.03 | 0.00 | - | 90 | 92 |
| 264.51 | 0.00 | - | 50 | 2,666 | 5,700.00 | 269.87 | 0.00 | - | 402 | 1,734 |
| 236.03 | 0.00 | - | 10 | 147 | 5,725.00 | 301.33 | 0.00 | - | - | 2 |
| 241.74 | 0.00 | - | 2 | 63 | 5,750.00 | 406.49 | 0.00 | - | 3 | 3 |
| 227.14 | 0.00 | - | 4 | 111 | 5,775.00 | 330.16 | 0.00 | - | - | 1 |
| 210.78 | 0.00 | - | 41 | 2,641 | 5,800.00 | 334.20 | 0.00 | - | 960 | 962 |
| 201.78 | 0.00 | - | 70 | 109 | 5,825.00 | 325.26 | 0.00 | - | 2 | 4 |
| 191.01 | 0.00 | - | 26 | 58 | 5,850.00 | - | - | - | - | - |
| 178.92 | 0.00 | - | 24 | 67 | 5,875.00 | 383.59 | 0.00 | - | 1 | 2 |
| 167.09 | 0.00 | - | 50 | 428 | 5,900.00 | - | - | - | - | - |
| 158.44 | 0.00 | - | 23 | 62 | 5,925.00 | 375.74 | 0.00 | - | 3 | 4 |
| 131.42 | 0.00 | - | 8 | 7 | 5,950.00 | - | - | - | - | - |
| 94.10 | 0.00 | - | 20 | 20 | 5,975.00 | 403.78 | 0.00 | - | 4 | 22 |
| 128.49 | 0.00 | - | 4 | 1,452 | 6,000.00 | 455.10 | 0.00 | - | 33 | 35 |
| 118.12 | 0.00 | - | 6 | 136 | 6,025.00 | - | - | - | - | - |
| 110.07 | 0.00 | - | 6 | 156 | 6,050.00 | 494.61 | 0.00 | - | - | 1 |
| 97.60 | 0.00 | - | 8 | 1,404 | 6,100.00 | 482.41 | 0.00 | - | 1 | 13 |
| 86.02 | 0.00 | - | 8 | 191 | 6,150.00 | - | - | - | - | - |
| 62.37 | 0.00 | - | 2 | 226 | 6,200.00 | 552.84 | 0.00 | - | 2 | 2 |
| 62.60 | 0.00 | - | 2 | 58 | 6,250.00 | 782.14 | 0.00 | - | 1 | 1 |
| 58.40 | +4.74 | +8.83% | 1 | 392 | 6,300.00 | 862.21 | 0.00 | - | 1 | 2 |
| 38.20 | 0.00 | - | 653 | 689 | 6,400.00 | 1,097.37 | 0.00 | - | 1 | 0 |
| 27.02 | 0.00 | - | 4 | 85 | 6,500.00 | 996.80 | 0.00 | - | - | 9 |
| 19.91 | 0.00 | - | 16 | 196 | 6,600.00 | - | - | - | - | - |
| 15.40 | +1.43 | +10.24% | 1 | 358 | 6,700.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 28 | 2,751 | 6,800.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 40 | 56 | 7,000.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 18 | 36 | 7,200.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 30 | 207 | 7,400.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 212 | 7,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 2 | 8,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.