S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.15 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,000.00 | 1.35 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 1,200.00 | 1.95 | -0.05 | -2.50% | 5 | 131 |
| - | - | - | - | - | 1,400.00 | 2.80 | -0.18 | -6.04% | 9 | 16 |
| - | - | - | - | - | 1,600.00 | 3.70 | -0.59 | -13.75% | 5 | 1 |
| - | - | - | - | - | 1,800.00 | 5.00 | 0.00 | - | 2 | 97 |
| - | - | - | - | - | 2,300.00 | 9.51 | 0.00 | - | - | 7 |
| - | - | - | - | - | 2,400.00 | 10.60 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 2,700.00 | 14.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,900.00 | 17.77 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,000.00 | 18.00 | -1.50 | -7.69% | 2 | 150 |
| - | - | - | - | - | 3,250.00 | 24.50 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 3,450.00 | 27.71 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,500.00 | 29.75 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,650.00 | 35.98 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,850.00 | 41.58 | -0.11 | -0.26% | 400 | 29 |
| - | - | - | - | - | 3,875.00 | 43.20 | 0.00 | - | - | 22 |
| - | - | - | - | - | 3,900.00 | 39.00 | 0.00 | - | - | 20 |
| - | - | - | - | - | 3,925.00 | 43.65 | -3.35 | -7.13% | 4 | 6 |
| - | - | - | - | - | 3,950.00 | 44.89 | -3.59 | -7.41% | 4 | 4 |
| - | - | - | - | - | 3,975.00 | 46.14 | -1.56 | -3.27% | 44 | 10 |
| - | - | - | - | - | 4,125.00 | 58.83 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 4,150.00 | 54.45 | -5.65 | -9.40% | 4 | 4 |
| - | - | - | - | - | 4,225.00 | 66.34 | 0.00 | - | 72 | 36 |
| - | - | - | - | - | 4,250.00 | 66.89 | 0.00 | - | 84 | 42 |
| - | - | - | - | - | 4,275.00 | 63.57 | -4.87 | -7.12% | 4 | 6 |
| - | - | - | - | - | 4,300.00 | 66.70 | 0.00 | - | 50 | 153 |
| - | - | - | - | - | 4,325.00 | 73.96 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 4,350.00 | 73.82 | 0.00 | - | - | 4 |
| - | - | - | - | - | 4,450.00 | 85.86 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 4,500.00 | 81.70 | -4.40 | -5.11% | 1 | 268 |
| - | - | - | - | - | 4,525.00 | 84.12 | -1.88 | -2.19% | 48 | 2 |
| - | - | - | - | - | 4,550.00 | 92.43 | 0.00 | - | 96 | 440 |
| - | - | - | - | - | 4,600.00 | 91.53 | -5.03 | -5.21% | 22 | 464 |
| - | - | - | - | - | 4,675.00 | 104.29 | 0.00 | - | 4 | 4 |
| 1,125.75 | 0.00 | - | - | 14 | 4,700.00 | 100.25 | -4.65 | -4.43% | 6 | 78 |
| - | - | - | - | - | 4,725.00 | 103.18 | -7.28 | -6.59% | 96 | 48 |
| - | - | - | - | - | 4,775.00 | 119.43 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 4,825.00 | 117.99 | -2.91 | -2.41% | 62 | 31 |
| 1,004.35 | 0.00 | - | - | 1 | 4,850.00 | - | - | - | - | - |
| - | - | - | - | - | 4,900.00 | 129.44 | -4.86 | -3.62% | 4 | 41 |
| 975.00 | 0.00 | - | - | 1 | 4,925.00 | 129.55 | -9.25 | -6.66% | 4 | 0 |
| - | - | - | - | - | 4,975.00 | 149.57 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 5,000.00 | 147.40 | -0.75 | -0.51% | 1 | 201 |
| - | - | - | - | - | 5,025.00 | 156.73 | 0.00 | - | 42 | 23 |
| - | - | - | - | - | 5,075.00 | 164.51 | 0.00 | - | - | 12 |
| - | - | - | - | - | 5,100.00 | 169.20 | +0.10 | +0.06% | 1 | 49 |
| - | - | - | - | - | 5,150.00 | 181.10 | 0.00 | - | 46 | 23 |
| - | - | - | - | - | 5,200.00 | 194.04 | 0.00 | - | 39 | 56 |
| - | - | - | - | - | 5,225.00 | 194.47 | 0.00 | - | 2 | 3 |
| 698.65 | 0.00 | - | - | 11 | 5,250.00 | 190.76 | -16.06 | -7.77% | 2 | 12 |
| 662.35 | 0.00 | - | - | 4 | 5,300.00 | 206.16 | -3.34 | -1.59% | 100 | 100 |
| - | - | - | - | - | 5,350.00 | 213.10 | -10.08 | -4.52% | 2 | 35 |
| 577.92 | 0.00 | - | 3 | 7 | 5,400.00 | 230.40 | 0.00 | - | 1 | 327 |
| 537.80 | -6.61 | -1.21% | 2 | 5 | 5,450.00 | - | - | - | - | - |
| 532.70 | 0.00 | - | 4 | 433 | 5,500.00 | 262.82 | 0.00 | - | 40 | 65 |
| - | - | - | - | - | 5,600.00 | 291.81 | 0.00 | - | - | 0 |
| 418.16 | 0.00 | - | 12 | 10 | 5,650.00 | - | - | - | - | - |
| 382.29 | -3.71 | -0.96% | 20 | 395 | 5,700.00 | - | - | - | - | - |
| - | - | - | - | - | 5,725.00 | 336.50 | 0.00 | - | 38 | 13 |
| 362.15 | +2.26 | +0.63% | 49 | 540 | 5,750.00 | 345.88 | 0.00 | - | 26 | 263 |
| 332.98 | 0.00 | - | 80 | 83 | 5,800.00 | 369.60 | 0.00 | - | 2 | 13 |
| 321.23 | 0.00 | - | 12 | 41 | 5,825.00 | - | - | - | - | - |
| 309.86 | 0.00 | - | 62 | 32 | 5,850.00 | - | - | - | - | - |
| 277.26 | 0.00 | - | 40 | 46 | 5,900.00 | 406.77 | 0.00 | - | 40 | 43 |
| 246.81 | 0.00 | - | 2 | 2 | 5,975.00 | - | - | - | - | - |
| 236.50 | 0.00 | - | 60 | 109 | 6,000.00 | - | - | - | - | - |
| 213.32 | 0.00 | - | 8 | 4 | 6,050.00 | - | - | - | - | - |
| 205.26 | 0.00 | - | 2 | 601 | 6,075.00 | - | - | - | - | - |
| 159.22 | 0.00 | - | 50 | 51 | 6,200.00 | - | - | - | - | - |
| 160.91 | +12.87 | +8.69% | 2 | 27 | 6,225.00 | - | - | - | - | - |
| 124.29 | 0.00 | - | 18 | 17 | 6,300.00 | - | - | - | - | - |
| 106.52 | -4.04 | -3.65% | 134 | 158 | 6,350.00 | - | - | - | - | - |
| 97.38 | -2.62 | -2.62% | 638 | 768 | 6,400.00 | - | - | - | - | - |
| 86.38 | -1.88 | -2.13% | 8 | 3 | 6,450.00 | - | - | - | - | - |
| 76.64 | -1.01 | -1.30% | 4 | 655 | 6,500.00 | - | - | - | - | - |
| 61.46 | 0.00 | - | 20 | 31 | 6,600.00 | - | - | - | - | - |
| 49.66 | 0.00 | - | 2 | 6 | 6,700.00 | - | - | - | - | - |
| 36.08 | 0.00 | - | 4 | 3 | 6,800.00 | - | - | - | - | - |
| 27.70 | 0.00 | - | 3 | 2 | 6,900.00 | - | - | - | - | - |
| 20.70 | -3.77 | -15.41% | 2 | 14 | 7,000.00 | - | - | - | - | - |
| 11.87 | -2.02 | -14.54% | 44 | 2 | 7,200.00 | - | - | - | - | - |
| 7.00 | -1.58 | -18.41% | 98 | 41 | 7,400.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 3 | 7,600.00 | - | - | - | - | - |
| 3.50 | -0.95 | -21.35% | 1 | 15 | 7,800.00 | - | - | - | - | - |
| 2.43 | -0.28 | -10.33% | 276 | 8 | 8,000.00 | - | - | - | - | - |
| 1.79 | -0.11 | -5.79% | 18 | 10 | 8,200.00 | - | - | - | - | - |
| 1.50 | -0.09 | -5.66% | 4 | 12 | 8,400.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 3 | 35 | 8,600.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 4 | 12 | 8,800.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 4 | 4 | 9,000.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 4 | 2 | 9,200.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 2 | 9,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.