S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,955.80 | 0.00 | - | 1 | 42 | 200.00 | 0.10 | 0.00 | - | 1 | 1,276 |
| 3,856.50 | 0.00 | - | 80 | 68 | 400.00 | 0.20 | 0.00 | - | 12 | 2,757 |
| 4,197.00 | 0.00 | - | - | 32 | 500.00 | 0.45 | 0.00 | - | 1 | 463 |
| 3,792.32 | 0.00 | - | - | 1 | 600.00 | 0.65 | 0.00 | - | 9 | 742 |
| 3,785.42 | 0.00 | - | 1 | 0 | 800.00 | 1.10 | 0.00 | - | 10 | 1,225 |
| 4,050.77 | 0.00 | - | 2 | 102 | 1,000.00 | 1.70 | 0.00 | - | 1 | 440 |
| - | - | - | - | - | 1,200.00 | 2.55 | 0.00 | - | 11 | 726 |
| 3,529.55 | 0.00 | - | - | 1 | 1,400.00 | 3.70 | 0.00 | - | 2 | 438 |
| 3,704.97 | 0.00 | - | 18 | 18 | 1,600.00 | 5.00 | 0.00 | - | 1 | 794 |
| 2,151.23 | 0.00 | - | 1 | 556 | 1,800.00 | 6.10 | 0.00 | - | 5 | 1,420 |
| 3,514.36 | 0.00 | - | 10 | 171 | 2,000.00 | 8.13 | 0.00 | - | 3 | 4,572 |
| 3,330.76 | 0.00 | - | 10 | 83 | 2,200.00 | 9.60 | 0.00 | - | 3 | 2,420 |
| 2,153.00 | 0.00 | - | 1 | 0 | 2,400.00 | 11.70 | 0.00 | - | 18 | 2,986 |
| - | - | - | - | - | 2,500.00 | 13.30 | 0.00 | - | 2 | 40 |
| 2,832.48 | 0.00 | - | - | 6 | 2,600.00 | 14.94 | 0.00 | - | 1 | 6,139 |
| - | - | - | - | - | 2,700.00 | 16.60 | 0.00 | - | 2 | 62 |
| 2,170.64 | 0.00 | - | 40 | 127 | 2,800.00 | 18.48 | 0.00 | - | 2 | 6,560 |
| - | - | - | - | - | 2,900.00 | 23.42 | 0.00 | - | 1 | 347 |
| 2,468.51 | 0.00 | - | 61 | 3,856 | 3,000.00 | 22.53 | 0.00 | - | 5 | 17,447 |
| - | - | - | - | - | 3,100.00 | 24.30 | 0.00 | - | 80 | 287 |
| 2,225.00 | 0.00 | - | 50 | 100 | 3,200.00 | 27.16 | 0.00 | - | 1 | 9,920 |
| - | - | - | - | - | 3,250.00 | 28.54 | 0.00 | - | 2 | 105 |
| 2,041.50 | 0.00 | - | 50 | 56 | 3,300.00 | 31.10 | 0.00 | - | 11 | 6,747 |
| - | - | - | - | - | 3,350.00 | 32.30 | 0.00 | - | 1 | 30 |
| 1,536.99 | 0.00 | - | 15 | 15 | 3,400.00 | 32.10 | 0.00 | - | 2 | 3,815 |
| - | - | - | - | - | 3,450.00 | 34.00 | 0.00 | - | 50 | 59 |
| 1,858.42 | 0.00 | - | 1 | 448 | 3,500.00 | 36.17 | 0.00 | - | 136 | 5,903 |
| - | - | - | - | - | 3,550.00 | 38.42 | 0.00 | - | 4 | 74 |
| 2,044.63 | 0.00 | - | 1 | 15 | 3,600.00 | 39.90 | 0.00 | - | 4,501 | 10,148 |
| - | - | - | - | - | 3,650.00 | 42.46 | 0.00 | - | 4 | 188 |
| 1,957.53 | 0.00 | - | 1 | 1,043 | 3,700.00 | 44.40 | 0.00 | - | 230 | 3,421 |
| - | - | - | - | - | 3,750.00 | 47.78 | 0.00 | - | 25 | 49 |
| 1,865.05 | 0.00 | - | 1 | 2,001 | 3,800.00 | 49.29 | 0.00 | - | 100 | 9,621 |
| - | - | - | - | - | 3,850.00 | 51.85 | 0.00 | - | 180 | 96 |
| 1,781.18 | 0.00 | - | 1 | 688 | 3,900.00 | 55.36 | 0.00 | - | 3,171 | 4,379 |
| - | - | - | - | - | 3,950.00 | 56.21 | 0.00 | - | 25 | 326 |
| 1,720.00 | 0.00 | - | 1,000 | 47,442 | 4,000.00 | 60.10 | 0.00 | - | 200 | 62,682 |
| - | - | - | - | - | 4,050.00 | 65.50 | 0.00 | - | 230 | 3,577 |
| 1,608.58 | 0.00 | - | 2 | 1,598 | 4,100.00 | 66.80 | 0.00 | - | 1 | 8,590 |
| - | - | - | - | - | 4,150.00 | 72.97 | 0.00 | - | 4 | 153 |
| 1,522.84 | 0.00 | - | 2 | 1,818 | 4,200.00 | 74.16 | 0.00 | - | 2 | 11,133 |
| - | - | - | - | - | 4,250.00 | 83.79 | 0.00 | - | 5 | 1,570 |
| 1,332.37 | 0.00 | - | 160 | 3,503 | 4,300.00 | 84.11 | 0.00 | - | 2 | 11,788 |
| - | - | - | - | - | 4,350.00 | 88.40 | 0.00 | - | 4 | 781 |
| 1,270.49 | 0.00 | - | 4 | 2,520 | 4,400.00 | 93.60 | 0.00 | - | 108 | 5,248 |
| - | - | - | - | - | 4,450.00 | 96.88 | 0.00 | - | 6 | 279 |
| 1,275.04 | 0.00 | - | 3 | 2,648 | 4,500.00 | 100.85 | 0.00 | - | 90 | 12,217 |
| 1,060.18 | 0.00 | - | 2 | 0 | 4,550.00 | 106.02 | 0.00 | - | 2 | 254 |
| 1,194.16 | 0.00 | - | 4 | 4,209 | 4,600.00 | 111.29 | 0.00 | - | 2 | 4,588 |
| - | - | - | - | - | 4,650.00 | 117.00 | 0.00 | - | 180 | 391 |
| 988.24 | 0.00 | - | 1 | 3,224 | 4,700.00 | 123.00 | 0.00 | - | 16 | 9,016 |
| 827.99 | 0.00 | - | - | 1 | 4,750.00 | 132.37 | 0.00 | - | 17 | 730 |
| 987.12 | 0.00 | - | 2 | 6,769 | 4,800.00 | 141.00 | 0.00 | - | 239 | 7,876 |
| 857.61 | 0.00 | - | 1 | 1 | 4,850.00 | 144.40 | 0.00 | - | 219 | 1,928 |
| 1,017.58 | 0.00 | - | 1 | 3,383 | 4,900.00 | 152.00 | 0.00 | - | 1,161 | 6,666 |
| 860.77 | 0.00 | - | 2 | 36 | 4,950.00 | 163.80 | 0.00 | - | 1 | 828 |
| 942.70 | 0.00 | - | 150 | 47,049 | 5,000.00 | 169.11 | 0.00 | - | 14 | 56,315 |
| 848.97 | 0.00 | - | 2 | 1,063 | 5,050.00 | 176.01 | 0.00 | - | 4 | 1,106 |
| 870.45 | 0.00 | - | 1 | 3,222 | 5,100.00 | 188.01 | 0.00 | - | 8 | 2,886 |
| 709.70 | 0.00 | - | 4 | 90 | 5,150.00 | 196.86 | 0.00 | - | 4 | 410 |
| 755.00 | 0.00 | - | 1 | 4,970 | 5,200.00 | 208.36 | 0.00 | - | 8 | 6,504 |
| 712.64 | 0.00 | - | 2 | 289 | 5,250.00 | 218.61 | 0.00 | - | 68 | 732 |
| 683.40 | 0.00 | - | 352 | 4,168 | 5,300.00 | 229.01 | 0.00 | - | 42 | 4,899 |
| 687.30 | 0.00 | - | 1 | 994 | 5,350.00 | 240.30 | 0.00 | - | 200 | 514 |
| 626.00 | 0.00 | - | 101 | 4,354 | 5,400.00 | 256.28 | 0.00 | - | 15 | 4,974 |
| 590.45 | 0.00 | - | 1 | 1,065 | 5,450.00 | 266.80 | 0.00 | - | 1 | 745 |
| 588.66 | 0.00 | - | 1 | 6,264 | 5,500.00 | 282.55 | 0.00 | - | 3 | 4,634 |
| 557.62 | 0.00 | - | 500 | 801 | 5,550.00 | 295.02 | 0.00 | - | 500 | 803 |
| 528.72 | 0.00 | - | 2 | 7,630 | 5,600.00 | 329.25 | 0.00 | - | 40 | 4,215 |
| 453.90 | 0.00 | - | 20 | 568 | 5,650.00 | 341.77 | 0.00 | - | 2 | 422 |
| 465.10 | 0.00 | - | 4 | 7,433 | 5,700.00 | 339.03 | 0.00 | - | 126 | 1,956 |
| 403.32 | 0.00 | - | 2 | 669 | 5,750.00 | 357.18 | 0.00 | - | 1 | 92 |
| 372.62 | 0.00 | - | 11 | 3,922 | 5,800.00 | 374.49 | 0.00 | - | 27 | 1,283 |
| 381.57 | 0.00 | - | 60 | 455 | 5,850.00 | 397.00 | 0.00 | - | 60 | 772 |
| 356.56 | 0.00 | - | 500 | 3,011 | 5,900.00 | 417.22 | 0.00 | - | 38 | 864 |
| 293.03 | 0.00 | - | 4 | 245 | 5,950.00 | 439.24 | 0.00 | - | 52 | 243 |
| 307.84 | 0.00 | - | 76 | 7,379 | 6,000.00 | 460.95 | 0.00 | - | 100 | 1,224 |
| 285.58 | 0.00 | - | 2 | 180 | 6,050.00 | 546.90 | 0.00 | - | 1 | 8 |
| 260.57 | 0.00 | - | 15 | 272 | 6,100.00 | 573.90 | 0.00 | - | 1 | 12 |
| 211.98 | 0.00 | - | 30 | 103 | 6,150.00 | 605.20 | 0.00 | - | 1 | 10 |
| 231.63 | +9.43 | +4.24% | 1 | 2,329 | 6,200.00 | 588.75 | 0.00 | - | 100 | 114 |
| 181.30 | 0.00 | - | 1 | 1,827 | 6,250.00 | 619.70 | 0.00 | - | 1 | 3 |
| 185.51 | 0.00 | - | 31 | 2,861 | 6,300.00 | - | - | - | - | - |
| 153.50 | 0.00 | - | 500 | 5,352 | 6,400.00 | 679.09 | 0.00 | - | 193 | 99 |
| 124.60 | 0.00 | - | 7 | 3,250 | 6,500.00 | 851.71 | 0.00 | - | - | 1 |
| 101.60 | 0.00 | - | 1 | 1,652 | 6,600.00 | 926.61 | 0.00 | - | 1 | 10 |
| 84.29 | 0.00 | - | 4 | 570 | 6,700.00 | - | - | - | - | - |
| 56.60 | 0.00 | - | 4 | 3,769 | 6,800.00 | 1,312.35 | 0.00 | - | 1 | 0 |
| 42.80 | 0.00 | - | 202 | 3,222 | 7,000.00 | 1,310.32 | 0.00 | - | 1 | 9 |
| 27.30 | 0.00 | - | 4 | 2,091 | 7,200.00 | 1,481.01 | 0.00 | - | 1 | 4 |
| 17.60 | 0.00 | - | 1 | 837 | 7,400.00 | 1,655.68 | 0.00 | - | 1 | 1 |
| 11.70 | 0.00 | - | 36 | 824 | 7,600.00 | 1,833.09 | 0.00 | - | 1 | 13 |
| 8.10 | 0.00 | - | 46 | 2,737 | 7,800.00 | 2,214.85 | 0.00 | - | 1 | 12 |
| 5.80 | 0.00 | - | 51 | 15,301 | 8,000.00 | 2,839.55 | 0.00 | - | 1 | 10 |
| 3.60 | 0.00 | - | 4 | 300 | 8,200.00 | 2,400.03 | 0.00 | - | 18 | 18 |
| 2.72 | 0.00 | - | 2 | 352 | 8,400.00 | 3,484.20 | 0.00 | - | 2 | 0 |
| 1.90 | 0.00 | - | 5 | 1,975 | 8,600.00 | 2,617.43 | 0.00 | - | 1 | 2 |
| 1.25 | 0.00 | - | 1 | 354 | 8,800.00 | 4,167.26 | 0.00 | - | 10 | 0 |
| 1.65 | 0.00 | - | 1 | 4,995 | 9,000.00 | 3,164.87 | 0.00 | - | 1 | 7 |
| 1.21 | 0.00 | - | 1 | 986 | 9,200.00 | 3,348.77 | 0.00 | - | 1 | 10 |
| 0.40 | 0.00 | - | 10 | 990 | 10,000.00 | 3,913.38 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 10 | 1,443 | 12,000.00 | 5,927.93 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.