S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,657.54 | 0.00 | - | 3 | 11 | 200.00 | 0.10 | 0.00 | - | 4 | 2,150 |
| 3,808.00 | 0.00 | - | 2 | 6 | 400.00 | 0.53 | 0.00 | - | 9 | 0 |
| 3,845.95 | 0.00 | - | - | 1 | 600.00 | 1.39 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 800.00 | 2.20 | 0.00 | - | 10 | 471 |
| 3,676.01 | 0.00 | - | 4 | 30 | 1,000.00 | 3.60 | 0.00 | - | 5 | 0 |
| 3,898.36 | 0.00 | - | 1 | 2 | 1,200.00 | 4.50 | 0.00 | - | 2 | 29 |
| 2,647.80 | 0.00 | - | - | 0 | 1,400.00 | 5.97 | 0.00 | - | 18 | 217 |
| - | - | - | - | - | 1,600.00 | 11.25 | 0.00 | - | 1 | 243 |
| 2,200.50 | 0.00 | - | 1 | 9 | 1,800.00 | 11.60 | 0.00 | - | 2 | 0 |
| 3,537.00 | 0.00 | - | 2 | 220 | 2,000.00 | 12.40 | 0.00 | - | 18 | 2,633 |
| 1,950.00 | 0.00 | - | 1 | 1 | 2,200.00 | 22.90 | 0.00 | - | 1 | 565 |
| 3,006.73 | 0.00 | - | 1 | 33 | 2,400.00 | 20.90 | 0.00 | - | 5 | 1,492 |
| 2,710.00 | 0.00 | - | 1 | 277 | 2,600.00 | 25.31 | 0.00 | - | 6 | 2,384 |
| 2,205.43 | 0.00 | - | 1 | 72 | 2,800.00 | 35.24 | 0.00 | - | 1 | 2,784 |
| 2,379.37 | 0.00 | - | 1 | 461 | 3,000.00 | 38.00 | 0.00 | - | 200 | 3,308 |
| 1,309.05 | 0.00 | - | 1 | 0 | 3,200.00 | 45.07 | 0.00 | - | 12 | 3,083 |
| 1,193.40 | 0.00 | - | 5 | 0 | 3,300.00 | 49.52 | 0.00 | - | 12 | 1,579 |
| 2,090.94 | 0.00 | - | 1 | 1 | 3,400.00 | 63.21 | 0.00 | - | 100 | 1,012 |
| 2,153.85 | 0.00 | - | 1 | 20 | 3,500.00 | 61.75 | 0.00 | - | 1,000 | 5,564 |
| 1,157.57 | 0.00 | - | 2 | 0 | 3,600.00 | 66.91 | 0.00 | - | 8 | 1,226 |
| 1,224.69 | 0.00 | - | 3 | 244 | 3,700.00 | 73.66 | 0.00 | - | 40 | 2,094 |
| 2,060.21 | 0.00 | - | 1 | 332 | 3,800.00 | 80.71 | 0.00 | - | 54 | 1,923 |
| 1,974.50 | 0.00 | - | 1 | 388 | 3,900.00 | 88.63 | 0.00 | - | 56 | 1,807 |
| 1,899.22 | 0.00 | - | 250 | 40,553 | 4,000.00 | 97.80 | 0.00 | - | 1 | 42,271 |
| 1,531.00 | 0.00 | - | 4 | 830 | 4,100.00 | 108.51 | 0.00 | - | 100 | 2,859 |
| 1,567.90 | 0.00 | - | 50 | 1,852 | 4,200.00 | 116.24 | 0.00 | - | 1 | 2,428 |
| 1,597.54 | 0.00 | - | 3 | 1,465 | 4,300.00 | 128.22 | 0.00 | - | 139 | 3,798 |
| 1,521.46 | 0.00 | - | 4 | 1,024 | 4,400.00 | 143.59 | 0.00 | - | 18 | 3,094 |
| 1,428.57 | 0.00 | - | 1 | 3,322 | 4,500.00 | 154.26 | 0.00 | - | 26 | 5,225 |
| 1,306.16 | 0.00 | - | 300 | 2,337 | 4,600.00 | 168.00 | 0.00 | - | 328 | 1,509 |
| 1,235.27 | 0.00 | - | 1 | 2,325 | 4,700.00 | 185.00 | 0.00 | - | 1 | 2,785 |
| 1,069.97 | 0.00 | - | 20 | 2,283 | 4,800.00 | 201.50 | 0.00 | - | 2 | 2,250 |
| 1,044.72 | 0.00 | - | 2 | 2,137 | 4,900.00 | 263.00 | 0.00 | - | 40 | 3,339 |
| 1,147.25 | 0.00 | - | 9 | 39,733 | 5,000.00 | 240.32 | 0.00 | - | 11 | 37,580 |
| 998.79 | 0.00 | - | 14 | 3,300 | 5,100.00 | 277.11 | 0.00 | - | 14 | 2,568 |
| 841.62 | 0.00 | - | 1 | 2,741 | 5,200.00 | 289.48 | 0.00 | - | 6 | 1,057 |
| 904.38 | 0.00 | - | 130 | 2,579 | 5,300.00 | 321.00 | 0.00 | - | 25 | 2,095 |
| 824.66 | 0.00 | - | 2 | 1,014 | 5,400.00 | 353.36 | 0.00 | - | 2 | 719 |
| 826.24 | 0.00 | - | 3 | 2,434 | 5,500.00 | 358.22 | 0.00 | - | 2 | 183 |
| 765.69 | 0.00 | - | 1 | 836 | 5,600.00 | 401.73 | 0.00 | - | 200 | 971 |
| 618.70 | 0.00 | - | 2 | 279 | 5,700.00 | 464.34 | 0.00 | - | 2 | 234 |
| 643.32 | 0.00 | - | 1 | 2,384 | 5,800.00 | 472.73 | 0.00 | - | 2 | 1,200 |
| 588.92 | 0.00 | - | 1 | 508 | 5,900.00 | 553.52 | 0.00 | - | 125 | 683 |
| 538.80 | 0.00 | - | 8 | 2,449 | 6,000.00 | 521.01 | 0.00 | - | 309 | 602 |
| 449.53 | 0.00 | - | 1 | 231 | 6,100.00 | 673.65 | 0.00 | - | 2 | 9 |
| 442.17 | 0.00 | - | 150 | 5,730 | 6,200.00 | 693.59 | 0.00 | - | 1 | 70 |
| 327.00 | 0.00 | - | 300 | 709 | 6,300.00 | 743.04 | 0.00 | - | 1 | 1 |
| 288.03 | 0.00 | - | 150 | 839 | 6,400.00 | 802.11 | 0.00 | - | 2 | 85 |
| 315.90 | 0.00 | - | 150 | 1,586 | 6,500.00 | 768.00 | 0.00 | - | 1 | 351 |
| 270.85 | 0.00 | - | 7 | 2,502 | 6,600.00 | 943.80 | 0.00 | - | 2 | 17 |
| 244.12 | 0.00 | - | 225 | 495 | 6,700.00 | 1,052.52 | 0.00 | - | 1 | 1 |
| 168.80 | 0.00 | - | 1 | 1,538 | 6,800.00 | 946.00 | 0.00 | - | 1 | 2 |
| 172.00 | +28.12 | +19.54% | 1 | 3,883 | 7,000.00 | 1,137.60 | 0.00 | - | 1 | 36 |
| 111.60 | 0.00 | - | 2 | 855 | 7,200.00 | 1,279.47 | 0.00 | - | 1 | 22 |
| 79.20 | 0.00 | - | 1 | 408 | 7,400.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 50 | 134 | 7,600.00 | 2,026.80 | 0.00 | - | - | 1 |
| 44.30 | 0.00 | - | 1 | 891 | 7,800.00 | - | - | - | - | - |
| 32.50 | 0.00 | - | 1 | 8,803 | 8,000.00 | 1,967.70 | 0.00 | - | 3 | 4 |
| 26.97 | 0.00 | - | 2 | 91 | 8,200.00 | - | - | - | - | - |
| 19.77 | 0.00 | - | 4 | 122 | 8,400.00 | 2,145.12 | 0.00 | - | 3 | 10 |
| 15.19 | 0.00 | - | 6 | 42 | 8,600.00 | 2,318.37 | 0.00 | - | 3 | 10 |
| 10.11 | 0.00 | - | 6 | 118 | 8,800.00 | 4,088.31 | 0.00 | - | 1 | 2 |
| 9.02 | 0.00 | - | 3 | 1,845 | 9,000.00 | 2,777.47 | 0.00 | - | 1 | 3 |
| 7.59 | 0.00 | - | 6 | 27,912 | 9,200.00 | 2,974.35 | 0.00 | - | 1 | 15 |
| 4.43 | 0.00 | - | 5 | 289 | 9,600.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 646 | 10,000.00 | 4,267.40 | 0.00 | - | 16 | 46 |
| 1.13 | 0.00 | - | 85 | 246 | 12,000.00 | 6,121.80 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.