S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,005.02 | 0.00 | - | 1 | 20 | 200.00 | 0.05 | 0.00 | - | 200 | 559 |
| 3,921.51 | 0.00 | - | 1 | 1 | 400.00 | 0.07 | 0.00 | - | 100 | 606 |
| 4,139.97 | 0.00 | - | 1 | 2 | 600.00 | 0.20 | 0.00 | - | 12 | 78 |
| - | - | - | - | - | 800.00 | 0.62 | 0.00 | - | 100 | 389 |
| 4,443.51 | 0.00 | - | 40 | 2 | 1,000.00 | 1.20 | 0.00 | - | 1 | 582 |
| - | - | - | - | - | 1,200.00 | 1.35 | 0.00 | - | 2 | 151 |
| - | - | - | - | - | 1,400.00 | 2.00 | 0.00 | - | 2 | 883 |
| - | - | - | - | - | 1,600.00 | 2.73 | 0.00 | - | 1 | 213 |
| - | - | - | - | - | 1,800.00 | 3.50 | 0.00 | - | 4 | 1,685 |
| - | - | - | - | - | 1,900.00 | 4.40 | 0.00 | - | 1 | 264 |
| 3,227.83 | 0.00 | - | 1 | 4 | 2,000.00 | 4.87 | 0.00 | - | 4 | 3,063 |
| 3,075.80 | 0.00 | - | - | 4 | 2,100.00 | 5.38 | 0.00 | - | 222 | 379 |
| - | - | - | - | - | 2,200.00 | 6.80 | 0.00 | - | 2 | 2,071 |
| 2,132.14 | 0.00 | - | 2 | 2 | 2,300.00 | 6.80 | 0.00 | - | 39 | 1,537 |
| - | - | - | - | - | 2,400.00 | 7.38 | 0.00 | - | 1 | 1,244 |
| 1,999.00 | 0.00 | - | 2 | 0 | 2,500.00 | 8.60 | 0.00 | - | 187 | 4,377 |
| - | - | - | - | - | 2,600.00 | 9.40 | 0.00 | - | 166 | 3,634 |
| - | - | - | - | - | 2,700.00 | 10.20 | 0.00 | - | 1 | 3,522 |
| 1,873.59 | 0.00 | - | - | 0 | 2,800.00 | 11.10 | 0.00 | - | 1 | 8,461 |
| - | - | - | - | - | 2,900.00 | 12.70 | 0.00 | - | 140 | 2,538 |
| 2,359.24 | 0.00 | - | 1 | 1,004 | 3,000.00 | 14.29 | 0.00 | - | 8 | 12,284 |
| - | - | - | - | - | 3,100.00 | 17.40 | 0.00 | - | 3 | 5,520 |
| - | - | - | - | - | 3,150.00 | 15.84 | 0.00 | - | 6 | 115 |
| - | - | - | - | - | 3,200.00 | 16.70 | 0.00 | - | 1,100 | 12,134 |
| - | - | - | - | - | 3,250.00 | 18.50 | 0.00 | - | 565 | 1,775 |
| - | - | - | - | - | 3,300.00 | 18.66 | 0.00 | - | 119 | 1,664 |
| - | - | - | - | - | 3,350.00 | 20.30 | 0.00 | - | 175 | 575 |
| - | - | - | - | - | 3,400.00 | 20.80 | 0.00 | - | 101 | 5,036 |
| - | - | - | - | - | 3,450.00 | 21.87 | 0.00 | - | 1 | 2,560 |
| 1,184.82 | 0.00 | - | 4 | 3 | 3,500.00 | 23.00 | +0.55 | +2.45% | 77 | 9,660 |
| - | - | - | - | - | 3,550.00 | 24.02 | 0.00 | - | 1 | 6,777 |
| 1,336.61 | 0.00 | - | 4 | 42 | 3,600.00 | 24.70 | 0.00 | - | 3 | 5,098 |
| 1,401.66 | 0.00 | - | 1 | 4 | 3,650.00 | 26.66 | 0.00 | - | 4 | 3,107 |
| 1,902.99 | 0.00 | - | 1 | 401 | 3,700.00 | 27.76 | 0.00 | - | 100 | 5,301 |
| - | - | - | - | - | 3,725.00 | 28.87 | 0.00 | - | 2 | 204 |
| 898.12 | 0.00 | - | 58 | 36 | 3,750.00 | 28.90 | +0.34 | +1.19% | 1 | 2,099 |
| - | - | - | - | - | 3,775.00 | 29.24 | 0.00 | - | 142 | 564 |
| 1,223.08 | 0.00 | - | 2 | 118 | 3,800.00 | 30.50 | 0.00 | - | 17 | 5,960 |
| - | - | - | - | - | 3,825.00 | 31.19 | 0.00 | - | 157 | 170 |
| 1,182.36 | 0.00 | - | 4 | 75 | 3,850.00 | 31.90 | -0.40 | -1.24% | 1 | 2,131 |
| - | - | - | - | - | 3,875.00 | 34.31 | 0.00 | - | 2 | 482 |
| 1,493.70 | 0.00 | - | 1 | 10 | 3,900.00 | 33.90 | 0.00 | - | 510 | 3,756 |
| - | - | - | - | - | 3,925.00 | 33.90 | 0.00 | - | 108 | 108 |
| 1,213.15 | 0.00 | - | 2 | 5 | 3,950.00 | 35.60 | 0.00 | - | 7 | 700 |
| - | - | - | - | - | 3,975.00 | 36.60 | +0.60 | +1.67% | 52 | 193 |
| 1,680.16 | 0.00 | - | 21 | 11,354 | 4,000.00 | 37.70 | 0.00 | - | 83 | 21,234 |
| 1,463.12 | 0.00 | - | - | 1 | 4,025.00 | 37.63 | 0.00 | - | 2 | 354 |
| 1,568.58 | 0.00 | - | 1 | 2 | 4,050.00 | 37.80 | 0.00 | - | 9 | 1,276 |
| - | - | - | - | - | 4,075.00 | 39.50 | 0.00 | - | 12 | 4,792 |
| 1,519.30 | 0.00 | - | 1 | 58 | 4,100.00 | 41.80 | 0.00 | - | 95 | 6,162 |
| - | - | - | - | - | 4,125.00 | 41.60 | 0.00 | - | 30 | 1,078 |
| 949.08 | 0.00 | - | 1 | 51 | 4,150.00 | 42.80 | 0.00 | - | 34 | 1,427 |
| 1,363.81 | 0.00 | - | - | 1 | 4,175.00 | 43.90 | 0.00 | - | 27 | 170 |
| 1,434.11 | 0.00 | - | 1 | 607 | 4,200.00 | 46.60 | 0.00 | - | 1 | 15,041 |
| - | - | - | - | - | 4,225.00 | 50.37 | 0.00 | - | 2 | 471 |
| 1,388.58 | 0.00 | - | 1 | 104 | 4,250.00 | 49.95 | 0.00 | - | 221 | 7,625 |
| 1,277.25 | 0.00 | - | - | 1 | 4,275.00 | 50.39 | 0.00 | - | 26 | 204 |
| 1,075.61 | 0.00 | - | 20 | 876 | 4,300.00 | 52.16 | 0.00 | - | 1 | 10,849 |
| - | - | - | - | - | 4,325.00 | 56.12 | 0.00 | - | 4 | 394 |
| 994.41 | 0.00 | - | 4 | 98 | 4,350.00 | 54.94 | 0.00 | - | 50 | 881 |
| 973.61 | 0.00 | - | - | 1 | 4,375.00 | 56.40 | 0.00 | - | 250 | 267 |
| 1,258.56 | 0.00 | - | 2 | 1,269 | 4,400.00 | 58.00 | 0.00 | - | 1,247 | 7,175 |
| 915.17 | 0.00 | - | 16 | 22 | 4,425.00 | 62.50 | 0.00 | - | 1 | 348 |
| 1,212.58 | 0.00 | - | 2 | 172 | 4,450.00 | 61.60 | 0.00 | - | 8 | 1,091 |
| 874.15 | 0.00 | - | 16 | 22 | 4,475.00 | 63.05 | 0.00 | - | 15 | 140 |
| 1,168.00 | 0.00 | - | 15 | 4,757 | 4,500.00 | 65.00 | 0.00 | - | 1,010 | 13,661 |
| 964.71 | 0.00 | - | 6 | 40 | 4,525.00 | 78.00 | 0.00 | - | 1 | 39 |
| 1,125.84 | 0.00 | - | 2 | 141 | 4,550.00 | 69.70 | 0.00 | - | 57 | 5,368 |
| 1,020.77 | 0.00 | - | 1 | 30 | 4,575.00 | 74.61 | 0.00 | - | 2 | 27 |
| 988.24 | 0.00 | - | 85 | 3,163 | 4,600.00 | 73.00 | 0.00 | - | 79 | 17,406 |
| 834.79 | 0.00 | - | 18 | 14 | 4,625.00 | 81.00 | 0.00 | - | 5 | 26 |
| 741.17 | 0.00 | - | 2 | 154 | 4,650.00 | 78.20 | 0.00 | - | 762 | 1,921 |
| 940.15 | 0.00 | - | 1 | 52 | 4,675.00 | 80.62 | 0.00 | - | 34 | 347 |
| 1,007.20 | 0.00 | - | 1 | 1,641 | 4,700.00 | 82.57 | 0.00 | - | 9 | 7,807 |
| 682.25 | 0.00 | - | 24 | 44 | 4,725.00 | 85.00 | 0.00 | - | 19 | 1,453 |
| 820.80 | 0.00 | - | 1 | 1,436 | 4,750.00 | 88.50 | 0.00 | - | 55 | 1,944 |
| 856.03 | 0.00 | - | 3 | 4 | 4,775.00 | 90.00 | -1.36 | -1.49% | 1 | 452 |
| 867.99 | 0.00 | - | 120 | 4,415 | 4,800.00 | 92.80 | -0.15 | -0.16% | 1 | 10,497 |
| 898.20 | 0.00 | - | 1 | 24 | 4,825.00 | 95.19 | 0.00 | - | 8 | 740 |
| 791.91 | 0.00 | - | 20 | 1,433 | 4,850.00 | 95.85 | -3.30 | -3.33% | 62 | 1,659 |
| 778.39 | 0.00 | - | 3 | 22 | 4,875.00 | 104.21 | 0.00 | - | 60 | 265 |
| 839.87 | 0.00 | - | 13 | 3,785 | 4,900.00 | 104.92 | -2.58 | -2.40% | 1 | 5,746 |
| 659.57 | 0.00 | - | 1 | 66 | 4,925.00 | 105.42 | -3.62 | -3.32% | 2 | 612 |
| 733.19 | 0.00 | - | 2 | 573 | 4,950.00 | 108.67 | -3.90 | -3.46% | 1 | 2,354 |
| 697.85 | 0.00 | - | 1 | 36 | 4,975.00 | 116.36 | 0.00 | - | 30 | 454 |
| 814.81 | 0.00 | - | 9 | 13,818 | 5,000.00 | 120.18 | 0.00 | - | 366 | 22,229 |
| 665.21 | 0.00 | - | 1 | 37 | 5,025.00 | 123.60 | 0.00 | - | 7 | 392 |
| 729.69 | 0.00 | - | 1 | 1,612 | 5,050.00 | 131.90 | 0.00 | - | 1 | 1,903 |
| 629.72 | 0.00 | - | 5 | 59 | 5,075.00 | 130.37 | 0.00 | - | 2 | 242 |
| 690.40 | 0.00 | - | 1 | 4,434 | 5,100.00 | 137.14 | 0.00 | - | 28 | 3,431 |
| 715.34 | 0.00 | - | 6 | 477 | 5,125.00 | 145.18 | 0.00 | - | 2 | 855 |
| 653.90 | 0.00 | - | 2 | 4,270 | 5,150.00 | 144.70 | -0.75 | -0.52% | 13 | 3,721 |
| 626.30 | 0.00 | - | 1 | 20 | 5,175.00 | 149.80 | 0.00 | - | 1 | 302 |
| 613.33 | 0.00 | - | 1 | 4,740 | 5,200.00 | 153.80 | 0.00 | - | 866 | 6,349 |
| 465.37 | 0.00 | - | 10 | 70 | 5,225.00 | 158.70 | 0.00 | - | 293 | 1,043 |
| 625.96 | 0.00 | - | 2 | 1,810 | 5,250.00 | 164.10 | 0.00 | - | 9 | 4,849 |
| 592.00 | 0.00 | - | 2 | 16 | 5,275.00 | 168.85 | 0.00 | - | 16 | 503 |
| 584.14 | 0.00 | - | 140 | 5,634 | 5,300.00 | 174.00 | -0.40 | -0.23% | 1 | 6,104 |
| 562.64 | 0.00 | - | 2 | 1,698 | 5,325.00 | 180.10 | 0.00 | - | 576 | 2,347 |
| 549.59 | 0.00 | - | 2 | 2,363 | 5,350.00 | 185.80 | 0.00 | - | 10 | 1,511 |
| 480.95 | 0.00 | - | 1 | 135 | 5,375.00 | 191.90 | 0.00 | - | 8 | 139 |
| 471.43 | 0.00 | - | 2,079 | 8,780 | 5,400.00 | 190.65 | -7.35 | -3.71% | 31 | 3,229 |
| 494.00 | 0.00 | - | 1 | 1,796 | 5,425.00 | 204.83 | 0.00 | - | 37 | 487 |
| 477.41 | 0.00 | - | 2 | 1,958 | 5,450.00 | 213.38 | 0.00 | - | 2 | 2,358 |
| 463.29 | 0.00 | - | 505 | 605 | 5,475.00 | 217.50 | 0.00 | - | 119 | 206 |
| 448.06 | 0.00 | - | 4 | 9,940 | 5,500.00 | 224.23 | 0.00 | - | 254 | 7,852 |
| 427.60 | 0.00 | - | 2 | 420 | 5,525.00 | 230.39 | 0.00 | - | 2 | 220 |
| 414.40 | 0.00 | - | 264 | 1,742 | 5,550.00 | 242.08 | 0.00 | - | 252 | 2,056 |
| 396.60 | 0.00 | - | 6 | 174 | 5,575.00 | 259.56 | 0.00 | - | 2 | 433 |
| 384.17 | 0.00 | - | 13 | 8,781 | 5,600.00 | 254.42 | 0.00 | - | 129 | 2,823 |
| 365.30 | 0.00 | - | 12 | 415 | 5,625.00 | 262.41 | 0.00 | - | 10 | 311 |
| 351.10 | 0.00 | - | 2 | 1,262 | 5,650.00 | 287.77 | 0.00 | - | 4 | 586 |
| 335.40 | 0.00 | - | 4 | 102 | 5,675.00 | 307.90 | 0.00 | - | 2 | 154 |
| 321.90 | 0.00 | - | 57 | 3,441 | 5,700.00 | 291.10 | 0.00 | - | 7 | 711 |
| 307.70 | 0.00 | - | 14 | 731 | 5,725.00 | 298.60 | 0.00 | - | 143 | 447 |
| 293.30 | 0.00 | - | 59 | 2,597 | 5,750.00 | 314.48 | 0.00 | - | 140 | 1,468 |
| 280.00 | 0.00 | - | 8 | 78 | 5,775.00 | 319.60 | 0.00 | - | 1 | 87 |
| 266.00 | 0.00 | - | 263 | 7,972 | 5,800.00 | 329.09 | 0.00 | - | 190 | 2,169 |
| 256.60 | 0.00 | - | 5 | 371 | 5,825.00 | 341.10 | 0.00 | - | 11 | 13 |
| 240.90 | 0.00 | - | 13 | 1,905 | 5,850.00 | 373.16 | 0.00 | - | 126 | 550 |
| 228.40 | 0.00 | - | 14 | 334 | 5,875.00 | 394.82 | 0.00 | - | 2 | 182 |
| 217.40 | 0.00 | - | 14 | 3,781 | 5,900.00 | 406.86 | 0.00 | - | 2 | 309 |
| 206.00 | 0.00 | - | 354 | 472 | 5,925.00 | 462.64 | 0.00 | - | - | 1 |
| 209.06 | +14.96 | +7.71% | 1 | 408 | 5,950.00 | 403.12 | 0.00 | - | 34 | 19 |
| 184.94 | 0.00 | - | 30 | 103 | 5,975.00 | 602.96 | 0.00 | - | 140 | 140 |
| 184.03 | +9.24 | +5.29% | 10 | 13,760 | 6,000.00 | 441.77 | 0.00 | - | 1 | 422 |
| 164.03 | 0.00 | - | 32 | 587 | 6,025.00 | 440.34 | 0.00 | - | 1 | 5 |
| 155.00 | 0.00 | - | 140 | 843 | 6,050.00 | 548.12 | 0.00 | - | - | 1 |
| 122.96 | 0.00 | - | 65 | 234 | 6,075.00 | - | - | - | - | - |
| 137.31 | 0.00 | - | 11 | 3,716 | 6,100.00 | 487.43 | 0.00 | - | 2 | 225 |
| 108.72 | 0.00 | - | 42 | 42 | 6,125.00 | - | - | - | - | - |
| 129.11 | +10.17 | +8.55% | 20 | 485 | 6,150.00 | 707.45 | 0.00 | - | - | 1 |
| 115.10 | 0.00 | - | 252 | 136 | 6,175.00 | - | - | - | - | - |
| 106.75 | 0.00 | - | 6 | 9,769 | 6,200.00 | 640.42 | 0.00 | - | 2 | 8 |
| 86.36 | 0.00 | - | 323 | 1,623 | 6,250.00 | - | - | - | - | - |
| 89.86 | +7.36 | +8.92% | 1 | 4,764 | 6,300.00 | 648.55 | 0.00 | - | 1 | 3 |
| 71.72 | 0.00 | - | 8 | 504 | 6,350.00 | 659.88 | 0.00 | - | 1 | 2 |
| 66.69 | +4.40 | +7.06% | 10 | 3,186 | 6,400.00 | 698.03 | 0.00 | - | 1 | 1 |
| 54.15 | 0.00 | - | 68 | 57 | 6,450.00 | - | - | - | - | - |
| 48.91 | +0.95 | +1.98% | 1 | 1,148 | 6,500.00 | 777.44 | 0.00 | - | 1 | 2 |
| 36.51 | +1.91 | +5.52% | 2 | 12,255 | 6,600.00 | 916.12 | 0.00 | - | 1 | 2 |
| 25.50 | 0.00 | - | 21 | 565 | 6,700.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 1 | 8,103 | 6,800.00 | 1,074.28 | 0.00 | - | 1 | 1 |
| 14.00 | 0.00 | - | 67 | 107 | 6,900.00 | 1,240.51 | 0.00 | - | 1 | 1 |
| 10.95 | +0.42 | +3.99% | 3 | 1,638 | 7,000.00 | 1,247.90 | 0.00 | - | 12 | 13 |
| 6.22 | 0.00 | - | 29 | 2,514 | 7,200.00 | 1,562.62 | 0.00 | - | 1 | 2 |
| 4.20 | +0.29 | +7.42% | 1 | 3,017 | 7,400.00 | 1,749.72 | 0.00 | - | 1 | 1 |
| 2.63 | 0.00 | - | 69 | 3,239 | 7,600.00 | 2,343.77 | 0.00 | - | 1 | 3 |
| 1.65 | 0.00 | - | 2 | 43 | 7,800.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 154 | 8,000.00 | 2,469.45 | 0.00 | - | - | 1 |
| 0.93 | 0.00 | - | 2 | 13 | 8,200.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 6 | 106 | 8,400.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 1,886 | 8,600.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 6 | 93 | 8,800.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 4,291 | 9,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.